Australia markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.00-0.06 (-0.43%)
At close: 04:00PM EDT
14.10 +0.10 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240628C000015002024-05-13 10:56AM EDT1.5012.0014.0014.650.00-500.00%
NVAX240628C000025002024-06-10 10:30AM EDT2.5012.0110.5012.50-1.78-12.91%10050.00%
NVAX240628C000035002024-05-13 11:02AM EDT3.509.9811.7012.900.00-101,717.19%
NVAX240628C000040002024-06-20 2:47PM EDT4.0010.109.0010.100.00-11579.69%
NVAX240628C000045002024-05-10 2:58PM EDT4.504.4312.8013.850.00--02,657.81%
NVAX240628C000050002024-06-07 11:45AM EDT5.0012.888.009.100.00-22482.81%
NVAX240628C000060002024-06-20 10:34AM EDT6.008.157.008.550.00-121636.72%
NVAX240628C000065002024-06-20 10:14AM EDT6.507.416.507.700.00-66434.38%
NVAX240628C000070002024-05-22 3:11PM EDT7.009.246.007.150.00-10371.88%
NVAX240628C000075002024-05-16 1:57PM EDT7.506.505.907.800.00-50428.13%
NVAX240628C000080002024-05-13 10:11AM EDT8.003.156.858.550.00-510759.38%
NVAX240628C000085002024-05-28 11:21AM EDT8.505.304.505.600.00-114256.25%
NVAX240628C000090002024-05-15 11:26AM EDT9.003.705.255.600.00-812350.00%
NVAX240628C000100002024-05-30 3:21PM EDT10.005.423.004.150.00-348206.25%
NVAX240628C000110002024-06-14 2:45PM EDT11.003.412.693.150.00-10344160.16%
NVAX240628C000120002024-06-20 3:58PM EDT12.002.181.602.230.00-1964135.16%
NVAX240628C000125002024-06-21 3:44PM EDT12.501.451.491.83+0.13+9.85%142896.48%
NVAX240628C000130002024-06-21 3:53PM EDT13.001.101.221.52-0.15-12.00%1698111.33%
NVAX240628C000135002024-06-21 3:46PM EDT13.501.000.761.05+0.01+1.01%9310388.67%
NVAX240628C000140002024-06-21 3:56PM EDT14.000.680.700.79-0.15-18.07%661388104.10%
NVAX240628C000145002024-06-21 3:59PM EDT14.500.580.520.59-0.04-6.45%1,634460107.03%
NVAX240628C000150002024-06-21 3:54PM EDT15.000.340.370.49-0.14-29.17%929660112.89%
NVAX240628C000155002024-06-21 3:55PM EDT15.500.250.270.50-0.07-21.87%65341126.56%
NVAX240628C000160002024-06-21 3:55PM EDT16.000.180.210.25-0.10-35.71%316811117.19%
NVAX240628C000165002024-06-21 2:23PM EDT16.500.160.150.21-0.04-20.00%24338122.27%
NVAX240628C000170002024-06-21 3:50PM EDT17.000.100.120.15-0.07-41.18%81327125.00%
NVAX240628C000175002024-06-21 3:56PM EDT17.500.120.090.13-0.10-45.45%67140130.47%
NVAX240628C000180002024-06-21 12:08PM EDT18.000.110.070.11-0.01-8.33%55282135.16%
NVAX240628C000185002024-06-21 12:20PM EDT18.500.090.060.09-0.01-10.00%260139.84%
NVAX240628C000190002024-06-21 3:31PM EDT19.000.070.050.08-0.01-12.50%43244145.31%
NVAX240628C000195002024-06-21 2:13PM EDT19.500.060.040.07-0.03-33.33%9149150.00%
NVAX240628C000200002024-06-21 9:59AM EDT20.000.060.030.07-0.03-33.33%60361156.25%
NVAX240628C000205002024-06-17 2:17PM EDT20.500.120.030.100.00-2021172.66%
NVAX240628C000210002024-06-21 3:32PM EDT21.000.050.020.07+0.04+400.00%192169.53%
NVAX240628C000215002024-06-14 1:19PM EDT21.500.150.010.440.00-19248.44%
NVAX240628C000220002024-06-21 3:28PM EDT22.000.040.030.05-0.04-50.00%5257181.25%
NVAX240628C000225002024-06-21 3:33PM EDT22.500.040.020.41+0.01+33.33%112263.28%
NVAX240628C000230002024-06-17 12:17PM EDT23.000.090.010.410.00-3098270.31%
NVAX240628C000235002024-06-10 1:49PM EDT23.500.360.010.400.00--7276.95%
NVAX240628C000240002024-06-18 1:38PM EDT24.000.040.010.390.00-6415283.59%
NVAX240628C000250002024-06-21 10:29AM EDT25.000.050.010.41+0.02+66.67%86630301.56%
NVAX240628C000260002024-06-17 10:20AM EDT26.000.060.010.480.00-839327.34%
NVAX240628C000270002024-06-17 3:15PM EDT27.000.050.010.200.00-643287.50%
NVAX240628C000280002024-06-21 10:10AM EDT28.000.100.010.10+0.08+400.00%350268.75%
NVAX240628C000290002024-06-20 12:33PM EDT29.000.030.010.050.00-1285256.25%
NVAX240628C000300002024-06-21 3:36PM EDT30.000.030.010.10-0.02-40.00%9652289.06%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240628P000040002024-06-04 9:30AM EDT4.000.010.000.280.00-1538621.88%
NVAX240628P000050002024-06-20 2:26PM EDT5.000.030.000.010.00-1021312.50%
NVAX240628P000055002024-05-29 10:33AM EDT5.500.090.000.110.00-711582393.75%
NVAX240628P000060002024-06-17 2:14PM EDT6.000.010.000.010.00-949262.50%
NVAX240628P000065002024-06-06 10:47AM EDT6.500.010.000.010.00-117117237.50%
NVAX240628P000070002024-06-21 3:20PM EDT7.000.010.000.02-0.01-50.00%91231.25%
NVAX240628P000075002024-06-20 9:34AM EDT7.500.010.000.020.00-240384212.50%
NVAX240628P000080002024-06-17 10:27AM EDT8.000.030.000.020.00-1230193.75%
NVAX240628P000085002024-06-12 11:56AM EDT8.500.050.000.020.00-1066171.88%
NVAX240628P000090002024-06-21 2:23PM EDT9.000.020.000.230.00-1582239.06%
NVAX240628P000100002024-06-20 1:12PM EDT10.000.060.010.060.00-30125148.44%
NVAX240628P000110002024-06-21 2:51PM EDT11.000.050.030.07-0.03-37.50%53360121.09%
NVAX240628P000120002024-06-21 3:50PM EDT12.000.120.100.13-0.03-20.00%14304106.64%
NVAX240628P000125002024-06-21 3:58PM EDT12.500.180.170.21-0.05-21.74%111236103.13%
NVAX240628P000130002024-06-21 3:58PM EDT13.000.300.270.35-0.07-18.92%175485101.37%
NVAX240628P000135002024-06-21 3:50PM EDT13.500.600.460.53+0.05+9.09%209216101.95%
NVAX240628P000140002024-06-21 3:56PM EDT14.000.820.690.78-0.01-1.20%265314102.73%
NVAX240628P000145002024-06-21 2:38PM EDT14.500.990.391.11-0.30-23.26%1923162.89%
NVAX240628P000150002024-06-21 3:42PM EDT15.001.421.211.46-0.32-18.39%12617298.44%
NVAX240628P000155002024-06-21 2:19PM EDT15.501.661.541.89-0.60-26.55%244997.27%
NVAX240628P000160002024-06-21 2:13PM EDT16.002.092.142.37-0.35-14.34%49158121.88%
NVAX240628P000165002024-06-21 11:59AM EDT16.502.572.442.94-0.99-27.81%12177124.22%
NVAX240628P000170002024-06-21 3:41PM EDT17.003.382.513.75-0.02-0.59%31107123.44%
NVAX240628P000175002024-06-21 1:40PM EDT17.503.803.504.50-0.08-2.06%422213.67%
NVAX240628P000180002024-06-21 2:49PM EDT18.004.073.904.20+0.27+7.11%427118.75%
NVAX240628P000185002024-06-18 1:21PM EDT18.504.734.404.750.00-219139.84%
NVAX240628P000190002024-06-18 1:49PM EDT19.004.684.905.200.00-7107138.28%
NVAX240628P000195002024-06-14 12:09PM EDT19.505.505.455.700.00-230159.38%
NVAX240628P000200002024-06-21 10:39AM EDT20.005.815.856.25-0.22-3.65%132156.25%
NVAX240628P000210002024-06-14 10:20AM EDT21.007.466.857.200.00-12154.69%
NVAX240628P000215002024-06-21 10:25AM EDT21.507.407.357.95+0.15+2.07%101225.00%
NVAX240628P000220002024-06-21 11:06AM EDT22.007.887.858.25+3.68+87.62%1112188.28%
NVAX240628P000230002024-06-07 3:43PM EDT23.006.008.8010.000.00-66320.31%
NVAX240628P000260002024-06-14 12:02PM EDT26.0012.0611.8513.000.00-114376.17%
NVAX240628P000270002024-06-14 12:02PM EDT27.0013.0212.9014.000.00-10396.88%