Australia markets close in 4 hours 26 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.27-1.66 (-2.68%)
At close: 04:00PM EDT
60.20 -0.07 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220812C000400002022-08-02 12:10PM EDT40.0018.0619.8021.850.00--1253.91%
NVAX220812C000405002022-08-04 1:43PM EDT40.5021.7419.3521.15+21.74--1239.06%
NVAX220812C000410002022-08-04 1:39PM EDT41.0021.7218.8520.80+21.72--3241.60%
NVAX220812C000430002022-07-07 12:14PM EDT43.0030.7316.1519.050.00--0191.80%
NVAX220812C000440002022-07-29 10:00AM EDT44.0013.1016.1018.150.00-49232.62%
NVAX220812C000450002022-08-04 1:03PM EDT45.0017.2015.0517.000.00-125211.91%
NVAX220812C000460002022-08-01 10:21AM EDT46.009.4014.1515.650.00-5050189.65%
NVAX220812C000470002022-08-05 12:34PM EDT47.0013.2412.5515.05-2.61-16.47%48169.63%
NVAX220812C000475002022-08-05 12:34PM EDT47.5012.8612.9014.10+12.86-40180.27%
NVAX220812C000485002022-08-01 10:23AM EDT48.507.7012.2512.900.00--1174.02%
NVAX220812C000490002022-08-05 11:45AM EDT49.0011.5010.8513.40-1.00-8.00%29171.68%
NVAX220812C000500002022-08-05 3:13PM EDT50.0011.1010.9011.75-0.15-1.33%1453172.27%
NVAX220812C000510002022-08-05 2:51PM EDT51.0010.059.2011.40+3.05+43.57%1824158.50%
NVAX220812C000515002022-08-05 9:37AM EDT51.5010.548.9511.25+10.54-60168.85%
NVAX220812C000520002022-08-05 2:00PM EDT52.009.309.2510.05+0.80+9.41%77165.04%
NVAX220812C000525002022-08-05 10:20AM EDT52.509.659.109.45-0.45-4.46%144164.75%
NVAX220812C000530002022-08-05 3:04PM EDT53.008.658.659.10-2.25-20.64%411162.99%
NVAX220812C000535002022-08-05 10:44AM EDT53.508.778.308.65+0.17+1.98%621160.84%
NVAX220812C000540002022-08-05 3:51PM EDT54.008.308.008.30-0.45-5.14%54124161.91%
NVAX220812C000545002022-08-04 2:27PM EDT54.509.357.557.900.00-18158.20%
NVAX220812C000550002022-08-05 3:51PM EDT55.007.446.557.60-1.31-14.97%36917144.63%
NVAX220812C000555002022-08-03 1:29PM EDT55.507.806.907.250.00-25158.40%
NVAX220812C000560002022-08-05 3:40PM EDT56.006.406.506.85-1.82-22.14%5878154.98%
NVAX220812C000565002022-08-05 1:35PM EDT56.505.796.206.50-1.51-20.68%241154.30%
NVAX220812C000570002022-08-05 2:59PM EDT57.005.925.856.25-1.61-21.38%1780154.20%
NVAX220812C000580002022-08-05 3:52PM EDT58.005.455.255.65-1.55-22.14%1472152.98%
NVAX220812C000590002022-08-05 3:46PM EDT59.004.704.655.05-1.40-22.95%4767150.49%
NVAX220812C000600002022-08-05 3:59PM EDT60.004.204.304.40-1.15-21.50%500300150.24%
NVAX220812C000610002022-08-05 3:59PM EDT61.003.953.704.00-1.12-22.09%70109148.73%
NVAX220812C000620002022-08-05 3:29PM EDT62.003.253.203.55-1.05-24.42%178155146.73%
NVAX220812C000630002022-08-05 3:59PM EDT63.003.002.863.15-0.75-20.00%14682147.22%
NVAX220812C000640002022-08-05 3:46PM EDT64.002.522.512.79-1.08-30.00%103156146.97%
NVAX220812C000650002022-08-05 3:59PM EDT65.002.392.232.35-0.61-20.33%572811145.31%
NVAX220812C000660002022-08-05 3:55PM EDT66.002.091.932.13-0.60-22.30%11480146.19%
NVAX220812C000670002022-08-05 3:58PM EDT67.001.831.681.87-0.67-26.80%9087146.19%
NVAX220812C000680002022-08-05 3:53PM EDT68.001.561.461.65-0.54-25.71%5895146.48%
NVAX220812C000690002022-08-05 3:58PM EDT69.001.401.311.44-0.55-28.21%10437147.56%
NVAX220812C000700002022-08-05 3:59PM EDT70.001.201.131.25-0.37-23.57%554355147.36%
NVAX220812C000710002022-08-05 3:46PM EDT71.001.010.991.12-0.54-34.84%1438148.63%
NVAX220812C000720002022-08-05 3:54PM EDT72.000.970.860.99-0.28-22.40%12108149.32%
NVAX220812C000730002022-08-05 3:58PM EDT73.000.820.740.86-0.31-27.43%2923149.41%
NVAX220812C000740002022-08-05 3:50PM EDT74.000.700.650.76-0.28-28.57%6441150.39%
NVAX220812C000750002022-08-05 3:58PM EDT75.000.640.560.65-0.17-20.99%1,1541,489150.20%
NVAX220812C000760002022-08-05 3:58PM EDT76.000.530.400.59-0.44-45.36%3627148.44%
NVAX220812C000770002022-08-05 3:35PM EDT77.000.480.420.53-0.21-30.43%3125152.73%
NVAX220812C000780002022-08-05 3:55PM EDT78.000.420.360.47-0.23-35.38%613153.32%
NVAX220812C000790002022-08-05 3:56PM EDT79.000.380.310.44-0.10-20.83%49155.27%
NVAX220812C000800002022-08-05 2:10PM EDT80.000.310.310.39-0.15-32.61%49173158.01%
NVAX220812C000810002022-08-05 3:53PM EDT81.000.320.270.34-0.12-27.27%116158.59%
NVAX220812C000820002022-08-05 2:51PM EDT82.000.230.220.32-0.17-42.50%3366159.38%
NVAX220812C000850002022-08-05 2:51PM EDT85.000.180.200.31-0.10-35.71%6668171.68%
NVAX220812C000900002022-08-05 3:50PM EDT90.000.180.110.22+0.04+28.57%52223179.30%
NVAX220812C000950002022-08-05 3:55PM EDT95.000.110.040.19+0.10+1,000.00%5313187.50%
NVAX220812C001000002022-08-05 3:48PM EDT100.000.090.020.16-0.01-10.00%12496197.66%
NVAX220812C001050002022-08-05 2:51PM EDT105.000.080.030.14-0.02-20.00%19211.72%
NVAX220812C001100002022-08-05 3:19PM EDT110.000.060.000.09-0.01-14.29%104222209.38%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220812P000260002022-08-05 11:17AM EDT26.000.030.010.05-0.13-81.25%210290.63%
NVAX220812P000270002022-08-05 12:44PM EDT27.000.060.000.14-0.05-45.45%126310.94%
NVAX220812P000280002022-08-01 9:40AM EDT28.000.130.000.150.00--15301.56%
NVAX220812P000300002022-08-05 1:06PM EDT30.000.050.000.16-0.05-50.00%6213278.91%
NVAX220812P000310002022-08-02 11:08AM EDT31.000.090.000.170.00-45269.53%
NVAX220812P000320002022-08-04 3:42PM EDT32.000.100.020.180.00-318264.06%
NVAX220812P000330002022-08-05 11:01AM EDT33.000.100.030.19+0.02+25.00%323256.25%
NVAX220812P000340002022-08-05 3:35PM EDT34.000.090.050.21-0.01-10.00%2821251.56%
NVAX220812P000350002022-08-05 2:10PM EDT35.000.170.050.17+0.06+54.55%4214233.59%
NVAX220812P000360002022-08-05 11:25AM EDT36.000.150.010.19-0.04-21.05%33219.53%
NVAX220812P000370002022-07-21 2:45PM EDT37.000.730.030.270.00-22223.83%
NVAX220812P000380002022-08-05 3:58PM EDT38.000.130.050.22-0.09-40.91%2453209.38%
NVAX220812P000385002022-08-02 3:33PM EDT38.500.330.130.310.00--8223.05%
NVAX220812P000390002022-08-05 3:59PM EDT39.000.220.110.23+0.01+4.76%1841207.42%
NVAX220812P000395002022-08-05 3:11PM EDT39.500.340.100.300.00-21208.59%
NVAX220812P000400002022-08-05 3:57PM EDT40.000.260.220.36+0.02+8.33%14277218.75%
NVAX220812P000405002022-08-03 3:31PM EDT40.500.330.140.380.00-55208.59%
NVAX220812P000410002022-08-05 11:59AM EDT41.000.330.160.40+0.03+10.00%37206.25%
NVAX220812P000415002022-08-05 3:00PM EDT41.500.300.180.36+0.30-30199.22%
NVAX220812P000420002022-08-05 1:40PM EDT42.000.380.290.34-0.02-5.00%1944200.59%
NVAX220812P000425002022-08-05 3:56PM EDT42.500.350.330.38-0.34-49.28%21200.39%
NVAX220812P000430002022-08-05 2:51PM EDT43.000.400.350.43-0.06-13.04%198199.22%
NVAX220812P000435002022-08-05 3:48PM EDT43.500.410.380.44-0.01-2.38%922196.09%
NVAX220812P000440002022-08-05 3:35PM EDT44.000.460.410.48-0.04-8.00%20626194.53%
NVAX220812P000445002022-08-05 3:56PM EDT44.500.470.440.51-0.10-17.54%46192.19%
NVAX220812P000450002022-08-05 3:51PM EDT45.000.510.480.54+0.01+2.00%71408190.04%
NVAX220812P000455002022-08-05 3:58PM EDT45.500.520.510.58-0.39-42.86%9366187.70%
NVAX220812P000460002022-08-05 3:46PM EDT46.000.620.560.62-0.01-1.59%10113186.13%
NVAX220812P000465002022-08-05 3:54PM EDT46.500.630.600.66-0.07-10.00%6360183.89%
NVAX220812P000470002022-08-05 11:29AM EDT47.000.760.640.71+0.10+15.15%3438181.84%
NVAX220812P000475002022-08-05 3:59PM EDT47.500.720.700.77-0.09-11.11%259369180.66%
NVAX220812P000480002022-08-05 3:54PM EDT48.000.780.730.82+0.04+5.41%2940177.83%
NVAX220812P000485002022-08-05 3:48PM EDT48.500.840.800.87+0.84-110176.17%
NVAX220812P000490002022-08-05 3:10PM EDT49.000.950.860.92+0.10+11.76%10157174.02%
NVAX220812P000495002022-08-05 2:59PM EDT49.500.990.921.01+0.99-81172.85%
NVAX220812P000500002022-08-05 3:59PM EDT50.001.020.991.08+0.06+6.25%1091,175171.09%
NVAX220812P000505002022-08-05 3:58PM EDT50.501.071.061.15+0.07+7.00%210169.04%
NVAX220812P000510002022-08-05 3:55PM EDT51.001.161.131.24-0.11-8.66%830167.38%
NVAX220812P000515002022-08-05 1:54PM EDT51.501.411.231.33-0.55-28.06%107100166.21%
NVAX220812P000520002022-08-05 3:55PM EDT52.001.331.251.44-0.08-5.67%2129163.18%
NVAX220812P000525002022-08-05 3:21PM EDT52.501.551.421.54-0.82-34.60%346163.48%
NVAX220812P000530002022-08-05 3:53PM EDT53.001.581.501.65+0.14+9.72%1545161.52%
NVAX220812P000535002022-08-05 3:42PM EDT53.501.801.631.75+0.15+9.09%107160.16%
NVAX220812P000540002022-08-05 3:54PM EDT54.001.791.751.85+0.09+5.29%113177158.30%
NVAX220812P000545002022-08-05 2:46PM EDT54.501.971.872.03-0.03-1.50%99157.91%
NVAX220812P000550002022-08-05 3:55PM EDT55.002.052.022.17+0.12+6.22%8291,102157.03%
NVAX220812P000555002022-08-05 1:12PM EDT55.502.822.162.33+0.87+44.62%718155.96%
NVAX220812P000560002022-08-05 3:58PM EDT56.002.432.282.49-0.13-5.08%9526154.20%
NVAX220812P000565002022-08-05 11:57AM EDT56.503.012.442.67+0.46+18.04%1473153.32%
NVAX220812P000570002022-08-05 1:44PM EDT57.003.022.602.84+0.62+25.83%1439151.86%
NVAX220812P000580002022-08-05 3:59PM EDT58.003.123.053.25+0.42+15.56%9941151.86%
NVAX220812P000590002022-08-05 3:56PM EDT59.003.513.403.70-0.19-5.14%19338149.41%
NVAX220812P000600002022-08-05 3:58PM EDT60.003.903.904.20+0.48+14.04%231371149.22%
NVAX220812P000610002022-08-05 1:56PM EDT61.004.904.404.70+0.73+17.51%14126147.66%
NVAX220812P000620002022-08-05 11:40AM EDT62.005.454.555.65+0.20+3.81%45146.58%
NVAX220812P000630002022-08-05 2:57PM EDT63.005.965.306.05-2.66-30.86%81145.02%
NVAX220812P000640002022-08-05 11:40AM EDT64.006.756.106.50+1.20+21.62%515144.04%
NVAX220812P000650002022-08-05 1:56PM EDT65.007.476.257.15+1.24+19.90%768133.06%
NVAX220812P000660002022-08-04 9:47AM EDT66.006.907.507.850.00-48142.87%
NVAX220812P000670002022-08-05 3:33PM EDT67.008.618.258.65+1.11+14.80%131143.95%
NVAX220812P000690002022-07-29 11:21AM EDT69.0014.249.9010.850.00-29159.47%
NVAX220812P000700002022-08-05 12:37PM EDT70.0011.6010.6011.35+0.30+2.65%96150.00%
NVAX220812P000710002022-07-12 12:32PM EDT71.0010.7211.4012.550.00--8158.11%
NVAX220812P000720002022-08-03 9:48AM EDT72.0012.3011.4013.800.00-112146.29%
NVAX220812P000730002022-07-12 12:32PM EDT73.0011.9813.0014.200.00-13153.42%
NVAX220812P000750002022-08-05 2:02PM EDT75.0015.8514.8016.65+1.21+8.27%305174.51%
NVAX220812P000760002022-08-04 11:10AM EDT76.0015.4515.7517.00+15.45--1159.38%
NVAX220812P000800002022-08-04 3:47PM EDT80.0018.8519.0021.100.00-3365155.08%
NVAX220812P000810002022-07-19 11:25AM EDT81.0024.1519.8522.150.00--2154.49%
NVAX220812P000850002022-07-11 9:58AM EDT85.0019.2924.0525.950.00--1173.63%
NVAX220812P000900002022-07-27 10:58AM EDT90.0035.8528.7031.100.00-310180.08%
NVAX220812P000950002022-07-27 10:58AM EDT95.0040.7633.7536.050.00-314199.22%