UK markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.47+1.13 (+2.80%)
At close: 04:00PM EDT
41.55 +0.08 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220819C000175002022-08-10 9:52AM EDT17.5021.5523.7024.650.00-34354.69%
NVAX220819C000200002022-07-22 10:21AM EDT20.0036.4321.1522.050.00-66280.47%
NVAX220819C000225002022-07-22 3:30PM EDT22.5032.6018.0520.100.00-22231.25%
NVAX220819C000250002022-08-10 11:20AM EDT25.0015.0515.6517.500.00-21196.09%
NVAX220819C000300002022-08-12 2:37PM EDT30.0011.9310.6512.80+1.53+14.71%216160.94%
NVAX220819C000350002022-08-12 1:46PM EDT35.007.456.207.05+0.43+6.13%1814985.55%
NVAX220819C000400002022-08-12 3:54PM EDT40.002.922.853.05+0.37+14.51%5651,01694.92%
NVAX220819C000430002022-08-11 3:52PM EDT43.001.49--0.00---0.00%
NVAX220819C000440002022-08-12 3:58PM EDT44.001.201.111.20+0.05+4.35%32522492.87%
NVAX220819C000450002022-08-12 3:57PM EDT45.000.960.870.960.00-1,1021,93894.43%
NVAX220819C000455002022-08-12 3:56PM EDT45.500.820.760.85-0.35-29.91%567394.82%
NVAX220819C000460002022-08-12 3:59PM EDT46.000.690.660.75-0.06-8.00%509995.02%
NVAX220819C000465002022-08-11 3:57PM EDT46.500.64--0.00---0.00%
NVAX220819C000470002022-08-12 3:58PM EDT47.000.560.510.59-0.04-6.67%81117196.29%
NVAX220819C000475002022-08-11 12:25PM EDT47.500.75--0.00---0.00%
NVAX220819C000480002022-08-12 3:47PM EDT48.000.410.400.46-0.04-8.89%8112697.75%
NVAX220819C000485002022-08-12 2:57PM EDT48.500.420.350.40-0.05-10.64%212598.05%
NVAX220819C000490002022-08-12 3:58PM EDT49.000.340.310.35-0.06-15.00%826298.63%
NVAX220819C000495002022-08-12 3:52PM EDT49.500.280.250.31-0.18-39.13%174298.24%
NVAX220819C000500002022-08-12 3:59PM EDT50.000.250.230.28-0.06-19.35%4481,20499.80%
NVAX220819C000505002022-08-12 3:56PM EDT50.500.230.210.25-0.06-20.69%976100.98%
NVAX220819C000510002022-08-12 3:39PM EDT51.000.190.180.22-0.23-54.76%1338101.37%
NVAX220819C000515002022-08-12 1:35PM EDT51.500.210.160.19+0.01+5.00%214101.76%
NVAX220819C000520002022-08-12 12:32PM EDT52.000.190.140.19-0.04-17.39%1355103.91%
NVAX220819C000525002022-08-12 2:13PM EDT52.500.160.130.16-0.04-20.00%644104.30%
NVAX220819C000530002022-08-12 3:41PM EDT53.000.110.110.14-0.12-52.17%2950104.30%
NVAX220819C000535002022-08-12 2:56PM EDT53.500.100.050.13-0.11-52.38%315101.17%
NVAX220819C000540002022-08-12 3:39PM EDT54.000.090.030.28-0.12-57.14%11149115.43%
NVAX220819C000545002022-08-12 9:49AM EDT54.500.130.020.18-0.08-38.10%533108.98%
NVAX220819C000550002022-08-12 3:49PM EDT55.000.070.050.09-0.06-46.15%136885105.47%
NVAX220819C000555002022-08-11 1:51PM EDT55.500.160.070.090.00-621110.55%
NVAX220819C000560002022-08-12 9:48AM EDT56.000.100.060.08-0.01-9.09%255110.94%
NVAX220819C000565002022-08-12 12:44PM EDT56.500.070.060.07-0.09-56.25%236112.11%
NVAX220819C000570002022-08-12 3:53PM EDT57.000.120.050.07+0.02+20.00%58112113.28%
NVAX220819C000580002022-08-12 3:36PM EDT58.000.070.040.06-0.02-22.22%50155114.84%
NVAX220819C000590002022-08-12 3:31PM EDT59.000.080.040.05+0.02+33.33%49131117.97%
NVAX220819C000600002022-08-12 3:56PM EDT60.000.030.030.05-0.03-50.00%5181,472121.09%
NVAX220819C000610002022-08-12 3:23PM EDT61.000.070.030.040.00-102194123.44%
NVAX220819C000620002022-08-12 12:44PM EDT62.000.030.020.04-0.02-40.00%6105125.00%
NVAX220819C000630002022-08-12 3:30PM EDT63.000.030.020.03-0.05-62.50%2356126.56%
NVAX220819C000640002022-08-12 10:49AM EDT64.000.030.020.03-0.02-40.00%1729130.47%
NVAX220819C000650002022-08-12 2:12PM EDT65.000.020.010.04-0.01-33.33%151,274134.38%
NVAX220819C000660002022-08-10 3:39PM EDT66.000.060.000.180.00-213164.45%
NVAX220819C000670002022-08-12 10:20AM EDT67.000.020.000.18-0.02-50.00%1013168.75%
NVAX220819C000680002022-08-12 10:19AM EDT68.000.020.000.110.00-639160.94%
NVAX220819C000690002022-08-11 10:51AM EDT69.000.040.000.170.00-222175.78%
NVAX220819C000700002022-08-12 11:41AM EDT70.000.010.000.020.00-151,523137.50%
NVAX220819C000750002022-08-12 2:00PM EDT75.000.030.000.03+0.02+200.00%621,237160.94%
NVAX220819C000800002022-08-12 10:54AM EDT80.000.010.000.05-0.01-50.00%111,373185.94%
NVAX220819C000850002022-08-11 12:24PM EDT85.000.010.000.030.00-1464190.63%
NVAX220819C000900002022-08-12 12:19PM EDT90.000.030.000.16-0.03-50.00%12519245.31%
NVAX220819C000950002022-08-12 2:47PM EDT95.000.030.000.17-0.01-25.00%6257261.72%
NVAX220819C001000002022-08-12 1:03PM EDT100.000.010.000.05-0.05-83.33%9325239.06%
NVAX220819C001050002022-08-12 11:23AM EDT105.000.050.000.03-0.08-61.54%1561237.50%
NVAX220819C001100002022-08-09 1:52PM EDT110.000.010.000.170.00-15332298.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220819P000175002022-08-09 3:13PM EDT17.500.030.000.090.00-49291278.13%
NVAX220819P000200002022-08-12 10:41AM EDT20.000.020.000.030.00-2211209.38%
NVAX220819P000225002022-08-12 12:25PM EDT22.500.020.000.18-0.01-33.33%22523225.78%
NVAX220819P000250002022-08-12 3:10PM EDT25.000.030.020.03-0.01-25.00%32319157.81%
NVAX220819P000300002022-08-12 3:55PM EDT30.000.080.050.07-0.04-33.33%87673121.09%
NVAX220819P000350002022-08-12 3:59PM EDT35.000.290.270.30-0.29-50.00%3332,142100.39%
NVAX220819P000400002022-08-12 3:59PM EDT40.001.451.381.53-0.83-36.40%2051,35493.75%
NVAX220819P000430002022-08-12 3:40PM EDT43.002.852.883.15-1.10-27.85%17335692.87%
NVAX220819P000440002022-08-12 2:55PM EDT44.003.353.553.80-1.45-30.21%10916792.48%
NVAX220819P000450002022-08-12 3:57PM EDT45.004.324.254.50-1.08-20.00%972,32590.92%
NVAX220819P000455002022-08-12 2:13PM EDT45.504.354.654.95-1.15-20.91%2816192.97%
NVAX220819P000460002022-08-12 1:09PM EDT46.004.555.055.35-1.70-27.20%134993.07%
NVAX220819P000465002022-08-12 3:55PM EDT46.505.605.455.75+0.05+0.90%101792.48%
NVAX220819P000470002022-08-12 2:42PM EDT47.005.725.706.25-1.44-20.11%245089.36%
NVAX220819P000475002022-08-12 11:17AM EDT47.506.706.306.70+0.35+5.51%142595.90%
NVAX220819P000480002022-08-12 2:42PM EDT48.006.616.657.05+0.56+9.26%174689.26%
NVAX220819P000485002022-08-10 3:32PM EDT48.507.557.157.550.00-2893.55%
NVAX220819P000490002022-08-12 2:37PM EDT49.007.407.607.95+0.65+9.63%91991.02%
NVAX220819P000495002022-08-12 11:31AM EDT49.508.098.108.45+1.44+21.65%12194.92%
NVAX220819P000500002022-08-12 2:55PM EDT50.008.188.508.85-1.71-17.29%261,11787.50%
NVAX220819P000505002022-08-09 11:29AM EDT50.5010.348.859.350.00-21378.91%
NVAX220819P000510002022-08-12 2:47PM EDT51.009.159.359.85-3.07-25.12%36682.03%
NVAX220819P000515002022-08-12 3:44PM EDT51.509.909.7510.35+0.65+7.03%23070.31%
NVAX220819P000520002022-08-12 2:53PM EDT52.0010.0510.3510.85+1.55+18.24%36587.89%
NVAX220819P000525002022-08-09 9:37AM EDT52.5010.3510.8011.350.00-11684.77%
NVAX220819P000530002022-08-10 11:21AM EDT53.0013.1211.3011.900.00-53594.14%
NVAX220819P000535002022-08-12 12:53PM EDT53.5011.3911.7513.10-1.83-13.84%123139.26%
NVAX220819P000540002022-08-11 3:46PM EDT54.0013.7012.2013.100.00-466109.77%
NVAX220819P000545002022-08-12 3:07PM EDT54.5012.5312.7513.25-1.80-12.56%3110127.54%
NVAX220819P000550002022-08-12 3:56PM EDT55.0013.5913.3513.75-0.18-1.31%1480187.50%
NVAX220819P000555002022-08-12 3:04PM EDT55.5013.6013.6514.30-1.45-9.63%120140.04%
NVAX220819P000560002022-08-12 12:49PM EDT56.0013.5214.2014.80-2.65-16.39%379143.16%
NVAX220819P000565002022-08-09 11:28AM EDT56.5016.0014.7015.400.00-296095.31%
NVAX220819P000570002022-08-12 9:41AM EDT57.0015.0515.2015.80+0.45+3.08%172149.41%
NVAX220819P000580002022-08-12 3:20PM EDT58.0016.1116.2516.85-3.19-16.53%173101.56%
NVAX220819P000590002022-08-09 2:10PM EDT59.0019.0817.2517.900.00-353117.97%
NVAX220819P000600002022-08-12 3:20PM EDT60.0018.0018.2518.65-1.20-6.25%11,480143.36%
NVAX220819P000610002022-08-09 9:31AM EDT61.0021.0019.3019.700.00-15159157.81%
NVAX220819P000620002022-08-12 11:00AM EDT62.0020.3820.1520.95-1.34-6.17%277118.75%
NVAX220819P000630002022-08-08 2:34PM EDT63.008.6021.2022.000.00-1527145.31%
NVAX220819P000640002022-08-04 12:05PM EDT64.007.7022.1523.150.00-311162.89%
NVAX220819P000650002022-08-12 10:03AM EDT65.0022.5523.1523.70-0.73-3.14%9735177.73%
NVAX220819P000660002022-08-08 3:37PM EDT66.0010.5024.2025.050.00-1010165.63%
NVAX220819P000670002022-08-09 9:31AM EDT67.0027.5225.1026.200.00-31176.56%
NVAX220819P000700002022-08-12 3:49PM EDT70.0028.6228.0529.75-0.05-0.17%1204231.84%
NVAX220819P000750002022-08-11 12:39PM EDT75.0033.2733.0534.550.00-1343239.45%
NVAX220819P000800002022-08-12 9:58AM EDT80.0038.4938.1039.25+1.64+4.45%212233.98%
NVAX220819P000850002022-08-09 10:36AM EDT85.0045.5643.0544.550.00-10277.34%
NVAX220819P000900002022-07-15 1:24PM EDT90.0037.3048.2049.500.00-11303.13%
NVAX220819P000950002022-08-03 9:43AM EDT95.0035.0752.3554.650.00-10410.74%
NVAX220819P001000002022-07-12 11:02AM EDT100.0034.8058.2060.950.00--0421.09%
NVAX220819P001050002022-08-03 9:49AM EDT105.0043.0062.1564.450.00-10425.00%
NVAX220819P001100002022-07-14 9:35AM EDT110.0048.1567.1569.700.00-50463.48%