UK markets open in 2 hours 32 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.61+1.09 (+6.60%)
At close: 04:00PM EST
17.60 -0.01 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221209C000080002022-11-30 10:16AM EST8.008.109.3010.000.00--2378.13%
NVAX221209C000100002022-12-05 10:22AM EST10.007.007.457.95+1.10+18.64%2020325.00%
NVAX221209C000110002022-11-23 2:21PM EST11.006.146.106.950.00--1387.89%
NVAX221209C000120002022-12-05 3:43PM EST12.005.495.455.85+1.47+36.57%1114200.00%
NVAX221209C000125002022-11-25 9:49AM EST12.504.304.955.250.00-11236.72%
NVAX221209C000130002022-12-05 2:31PM EST13.004.434.354.80+1.29+41.08%45233.59%
NVAX221209C000135002022-12-01 9:31AM EST13.503.104.054.300.00--4161.72%
NVAX221209C000140002022-12-02 1:42PM EST14.002.262.813.850.00-22203.91%
NVAX221209C000145002022-12-05 10:58AM EST14.503.103.053.30+1.10+55.00%13125.78%
NVAX221209C000150002022-12-05 3:38PM EST15.002.702.592.84+0.90+50.00%34227122.66%
NVAX221209C000155002022-12-05 2:49PM EST15.502.171.462.62+0.68+45.64%10387188.87%
NVAX221209C000160002022-12-05 2:35PM EST16.001.701.732.00+0.51+42.86%142537117.19%
NVAX221209C000165002022-12-05 3:57PM EST16.501.501.471.61+0.55+57.89%26092123.05%
NVAX221209C000170002022-12-05 3:58PM EST17.001.171.131.20+0.45+62.50%410525114.06%
NVAX221209C000175002022-12-05 3:48PM EST17.500.890.860.93+0.34+61.82%766541114.45%
NVAX221209C000180002022-12-05 3:59PM EST18.000.660.640.70+0.24+57.14%1,570375114.45%
NVAX221209C000185002022-12-05 3:58PM EST18.500.520.410.55+0.19+57.58%259157113.09%
NVAX221209C000190002022-12-05 3:44PM EST19.000.350.330.40+0.13+59.09%1,385101116.99%
NVAX221209C000195002022-12-05 3:43PM EST19.500.250.240.29+0.08+47.06%8995118.36%
NVAX221209C000200002022-12-05 3:58PM EST20.000.200.180.21+0.08+66.67%651553120.70%
NVAX221209C000205002022-12-05 3:47PM EST20.500.130.120.15-0.07-35.00%99287121.09%
NVAX221209C000210002022-12-05 3:03PM EST21.000.100.070.12+0.03+42.86%30096122.27%
NVAX221209C000215002022-12-05 11:36AM EST21.500.120.030.12+0.05+71.43%2491126.56%
NVAX221209C000220002022-12-05 11:30AM EST22.000.100.060.08+0.05+100.00%104297135.94%
NVAX221209C000225002022-12-05 3:58PM EST22.500.050.000.060.00-2645125.00%
NVAX221209C000230002022-12-05 11:35AM EST23.000.050.040.100.00-689156.25%
NVAX221209C000235002022-12-05 3:58PM EST23.500.040.030.05-0.11-73.33%8456149.22%
NVAX221209C000240002022-12-05 3:38PM EST24.000.040.030.04-0.02-33.33%15101154.69%
NVAX221209C000245002022-12-05 2:22PM EST24.500.030.020.04-0.03-50.00%655157.81%
NVAX221209C000250002022-12-05 3:07PM EST25.000.020.000.04-0.08-80.00%7649156.25%
NVAX221209C000255002022-12-05 9:51AM EST25.500.030.020.03-0.06-66.67%6624168.75%
NVAX221209C000260002022-12-05 11:21AM EST26.000.030.020.03+0.01+50.00%631176.56%
NVAX221209C000265002022-12-05 3:28PM EST26.500.020.010.03-0.04-66.67%334178.13%
NVAX221209C000270002022-12-05 3:20PM EST27.000.020.010.02+0.01+100.00%6426178.13%
NVAX221209C000275002022-12-05 12:04PM EST27.500.020.000.02-0.11-84.62%971175.00%
NVAX221209C000280002022-12-05 12:11PM EST28.000.010.000.02-0.01-50.00%1134181.25%
NVAX221209C000290002022-11-29 10:07AM EST29.000.060.000.120.00-516246.88%
NVAX221209C000300002022-11-28 2:05PM EST30.000.030.000.110.00-548257.03%
NVAX221209C000330002022-11-29 11:00AM EST33.000.030.000.020.00--11234.38%
NVAX221209C000350002022-11-25 10:49AM EST35.000.030.000.020.00-1023256.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221209P000050002022-11-29 10:08AM EST5.000.040.000.010.00--2450.00%
NVAX221209P000090002022-11-30 1:06PM EST9.000.030.000.230.00--5396.88%
NVAX221209P000100002022-12-05 9:30AM EST10.000.020.000.02-0.01-33.33%210231.25%
NVAX221209P000105002022-12-02 3:15PM EST10.500.030.000.020.00-5273212.50%
NVAX221209P000110002022-12-02 3:56PM EST11.000.040.000.020.00-1259193.75%
NVAX221209P000115002022-12-05 11:23AM EST11.500.020.000.02-0.03-60.00%12554178.13%
NVAX221209P000120002022-12-05 11:47AM EST12.000.020.000.04-0.03-60.00%1178178.13%
NVAX221209P000125002022-12-05 3:16PM EST12.500.010.010.03-0.07-87.50%227247162.50%
NVAX221209P000130002022-12-05 3:30PM EST13.000.040.030.04-0.07-63.64%40321159.38%
NVAX221209P000135002022-12-05 3:55PM EST13.500.040.030.05-0.15-78.95%1070146.88%
NVAX221209P000140002022-12-05 3:21PM EST14.000.070.050.07-0.12-63.16%65505140.63%
NVAX221209P000145002022-12-05 3:21PM EST14.500.100.070.12-0.16-61.54%488849137.89%
NVAX221209P000150002022-12-05 3:32PM EST15.000.140.110.16-0.22-61.11%387239131.64%
NVAX221209P000155002022-12-05 3:42PM EST15.500.210.170.23-0.35-62.50%461167127.73%
NVAX221209P000160002022-12-05 3:29PM EST16.000.320.280.31-0.44-57.89%216419124.61%
NVAX221209P000165002022-12-05 2:03PM EST16.500.580.370.45-0.47-44.76%140170119.92%
NVAX221209P000170002022-12-05 3:57PM EST17.000.590.530.63-0.76-56.30%22575117.77%
NVAX221209P000175002022-12-05 3:31PM EST17.500.880.610.88-1.00-53.19%8626108.98%
NVAX221209P000180002022-12-05 2:57PM EST18.001.150.971.13-0.88-43.35%885113.09%
NVAX221209P000185002022-12-05 3:32PM EST18.501.460.901.55-0.94-39.17%84391.80%
NVAX221209P000190002022-12-05 9:54AM EST19.001.901.632.28-1.10-36.67%15157147.66%
NVAX221209P000195002022-11-21 1:44PM EST19.502.271.732.580.00-14118.36%
NVAX221209P000200002022-12-05 3:43PM EST20.002.721.992.94-1.18-30.26%292990.63%
NVAX221209P000205002022-12-05 3:47PM EST20.503.052.573.35+0.15+5.17%314101.56%
NVAX221209P000210002022-12-01 10:36AM EST21.004.453.253.650.00-1032109.38%
NVAX221209P000215002022-12-05 3:42PM EST21.504.073.704.05-1.15-22.03%29153.13%
NVAX221209P000220002022-12-02 2:53PM EST22.005.804.254.950.00-243178.52%
NVAX221209P000225002022-11-18 11:38AM EST22.503.954.705.650.00-2424208.59%
NVAX221209P000230002022-11-18 10:37AM EST23.004.055.255.900.00-2426195.31%
NVAX221209P000235002022-11-18 10:10AM EST23.504.355.406.400.00-419121.88%
NVAX221209P000240002022-11-29 3:44PM EST24.007.356.057.100.00-119217.19%
NVAX221209P000245002022-11-18 10:58AM EST24.505.406.707.600.00-116248.44%
NVAX221209P000250002022-11-25 11:02AM EST25.008.486.908.350.00-129251.56%
NVAX221209P000255002022-12-01 3:11PM EST25.508.727.708.600.00-54268.75%
NVAX221209P000260002022-12-01 10:10AM EST26.008.788.109.450.00-53309.77%
NVAX221209P000270002022-11-15 10:57AM EST27.004.259.1010.200.00-2812296.88%
NVAX221209P000280002022-11-15 10:26AM EST28.004.629.3512.500.00-11382.42%
NVAX221209P000290002022-11-11 1:29PM EST29.006.059.7513.450.00--0314.84%
NVAX221209P000300002022-11-21 9:40AM EST30.0011.1510.6014.350.00-91276.56%
NVAX221209P000305002022-11-28 11:23AM EST30.5013.2411.2014.950.00--1328.91%
NVAX221209P000350002022-11-22 3:08PM EST35.0018.2215.1019.850.00-10337.50%