Australia markets close in 3 hours 11 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.54-0.49 (-2.88%)
At close: 01:00PM EST
16.54 0.00 (0.00%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221202C000050002022-11-09 9:42AM EST5.0015.9711.0512.000.00-100846.88%
NVAX221202C000100002022-11-23 9:47AM EST10.007.426.306.80+7.42--1187.50%
NVAX221202C000105002022-11-23 9:47AM EST10.506.945.806.35+6.94--1204.69%
NVAX221202C000110002022-11-22 11:49AM EST11.006.345.305.75+6.34--6275.00%
NVAX221202C000130002022-11-25 12:21PM EST13.003.653.403.80+3.65-120132.81%
NVAX221202C000135002022-11-25 10:29AM EST13.503.153.003.30+3.15-20134.77%
NVAX221202C000140002022-11-25 11:37AM EST14.002.682.422.87-4.92-64.74%16114.84%
NVAX221202C000145002022-11-25 11:26AM EST14.502.262.042.52-4.04-64.13%21127.73%
NVAX221202C000150002022-11-25 10:15AM EST15.002.141.692.06-0.15-6.55%118123.05%
NVAX221202C000155002022-11-25 12:16PM EST15.501.631.421.70-0.42-20.49%825127.34%
NVAX221202C000160002022-11-25 12:53PM EST16.001.331.121.32+1.33-2615121.88%
NVAX221202C000165002022-11-25 12:56PM EST16.500.950.861.04-0.41-30.15%8431120.70%
NVAX221202C000170002022-11-25 12:56PM EST17.000.750.700.81-0.31-29.25%11743123.63%
NVAX221202C000175002022-11-25 12:53PM EST17.500.560.500.63-0.30-34.88%47174122.27%
NVAX221202C000180002022-11-25 12:36PM EST18.000.350.380.48-0.31-46.97%127125123.44%
NVAX221202C000185002022-11-25 12:35PM EST18.500.330.290.38-0.21-38.89%3658126.56%
NVAX221202C000190002022-11-25 12:56PM EST19.000.260.220.27-0.06-18.75%158119126.17%
NVAX221202C000195002022-11-25 10:41AM EST19.500.210.170.21-0.11-34.38%33124129.30%
NVAX221202C000200002022-11-25 12:57PM EST20.000.150.130.16-0.10-40.00%134445131.25%
NVAX221202C000205002022-11-25 11:56AM EST20.500.110.100.13-0.08-42.11%17160134.38%
NVAX221202C000210002022-11-25 12:52PM EST21.000.100.080.10-0.04-28.57%3474137.11%
NVAX221202C000215002022-11-25 12:19PM EST21.500.070.060.08-0.07-50.00%14169139.06%
NVAX221202C000220002022-11-25 12:54PM EST22.000.070.060.07-0.06-46.15%228258146.88%
NVAX221202C000225002022-11-25 12:19PM EST22.500.050.040.06-0.02-28.57%27116147.66%
NVAX221202C000230002022-11-25 12:19PM EST23.000.040.040.05-0.02-33.33%39114153.13%
NVAX221202C000235002022-11-25 11:54AM EST23.500.040.030.04-0.01-20.00%2138154.69%
NVAX221202C000240002022-11-25 11:46AM EST24.000.030.020.04-0.02-40.00%2385157.81%
NVAX221202C000245002022-11-25 12:50PM EST24.500.030.010.03-0.07-70.00%3610156.25%
NVAX221202C000250002022-11-25 12:50PM EST25.000.030.020.05-0.03-50.00%36387176.56%
NVAX221202C000255002022-11-25 11:10AM EST25.500.020.020.07-0.01-33.33%3116190.63%
NVAX221202C000260002022-11-22 12:34PM EST26.000.130.000.110.00-1071203.91%
NVAX221202C000265002022-11-16 10:59AM EST26.500.650.000.070.00-376195.31%
NVAX221202C000270002022-11-23 9:41AM EST27.000.050.000.030.00-2118181.25%
NVAX221202C000280002022-11-23 10:59AM EST28.000.070.000.110.00-121229.69%
NVAX221202C000290002022-11-22 3:44PM EST29.000.040.000.030.00-8184203.13%
NVAX221202C000300002022-11-22 11:41AM EST30.000.030.000.030.00-20199212.50%
NVAX221202C000350002022-11-23 9:38AM EST35.000.010.000.050.00-774275.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221202P000075002022-11-08 2:47PM EST7.500.160.000.050.00-20318.75%
NVAX221202P000080002022-11-17 2:25PM EST8.000.070.000.050.00-34293.75%
NVAX221202P000090002022-11-09 3:14PM EST9.000.130.000.050.00-21250.00%
NVAX221202P000100002022-11-09 3:15PM EST10.000.170.000.030.00-211196.88%
NVAX221202P000105002022-11-23 11:34AM EST10.500.020.010.03+0.02--2187.50%
NVAX221202P000110002022-11-25 12:36PM EST11.000.040.030.12+0.01+33.33%341215.63%
NVAX221202P000115002022-11-25 12:34PM EST11.500.040.030.04+0.04-20168.75%
NVAX221202P000120002022-11-25 12:47PM EST12.000.060.040.05+0.01+20.00%264114159.38%
NVAX221202P000125002022-11-25 12:46PM EST12.500.070.060.07-0.07-50.00%962153.13%
NVAX221202P000130002022-11-25 12:40PM EST13.000.100.080.10+0.01+11.11%141135146.09%
NVAX221202P000135002022-11-25 12:57PM EST13.500.120.120.14+0.12-3447141.41%
NVAX221202P000140002022-11-25 12:35PM EST14.000.210.170.20+0.04+23.53%124118136.33%
NVAX221202P000145002022-11-25 12:52PM EST14.500.260.250.29+0.03+13.04%89116133.59%
NVAX221202P000150002022-11-25 12:56PM EST15.000.360.350.40+0.04+12.50%444466129.69%
NVAX221202P000155002022-11-25 12:47PM EST15.500.550.460.59+0.10+22.22%6737128.13%
NVAX221202P000160002022-11-25 12:52PM EST16.000.690.640.73+0.08+13.11%39466122.66%
NVAX221202P000165002022-11-25 12:30PM EST16.501.010.881.04+0.21+26.25%42143127.15%
NVAX221202P000170002022-11-25 12:54PM EST17.001.241.121.32+0.26+26.53%15129124.22%
NVAX221202P000175002022-11-25 11:38AM EST17.501.581.451.66+0.36+29.51%3093126.37%
NVAX221202P000180002022-11-25 11:23AM EST18.001.971.792.04+0.41+26.28%18115127.15%
NVAX221202P000185002022-11-25 12:26PM EST18.502.352.152.47+0.42+21.76%16290128.91%
NVAX221202P000190002022-11-25 12:31PM EST19.002.792.532.88+0.48+20.78%9611126.17%
NVAX221202P000195002022-11-23 3:52PM EST19.502.723.003.350.00-26134.38%
NVAX221202P000200002022-11-25 10:06AM EST20.003.453.453.80+0.25+7.81%10131135.94%
NVAX221202P000205002022-11-23 9:47AM EST20.503.303.954.250.00-1104141.41%
NVAX221202P000210002022-11-25 12:21PM EST21.004.504.354.85+0.46+11.39%119152.73%
NVAX221202P000215002022-11-25 11:14AM EST21.505.064.905.35+0.11+2.22%1227170.31%
NVAX221202P000220002022-11-25 12:56PM EST22.005.555.355.80+0.26+4.91%625165.63%
NVAX221202P000225002022-11-25 11:20AM EST22.506.105.806.20+0.05+0.83%467142.19%
NVAX221202P000230002022-11-22 2:59PM EST23.006.536.356.800.00-928184.38%
NVAX221202P000235002022-11-22 12:54PM EST23.506.656.757.300.00-642171.88%
NVAX221202P000240002022-11-21 1:21PM EST24.005.457.307.750.00-115179.69%
NVAX221202P000245002022-11-18 11:01AM EST24.505.107.808.300.00-416199.61%
NVAX221202P000250002022-11-25 12:58PM EST25.008.468.408.75+0.51+6.42%721217.97%
NVAX221202P000255002022-11-22 11:28AM EST25.508.018.559.250.00-68279.69%
NVAX221202P000260002022-11-18 11:01AM EST26.006.309.359.750.00-33222.66%
NVAX221202P000265002022-11-11 10:54AM EST26.504.459.2010.350.00--2321.09%
NVAX221202P000270002022-11-23 1:07PM EST27.0010.359.6010.950.00-121351.56%
NVAX221202P000280002022-11-25 11:35AM EST28.0011.3710.5512.15+2.97+35.36%52408.20%
NVAX221202P000290002022-11-25 12:18PM EST29.0012.4511.5513.20+1.72+16.03%11433.98%
NVAX221202P000300002022-11-17 1:04PM EST30.008.9812.5514.250.00-939459.38%
NVAX221202P000350002022-11-15 3:58PM EST35.0012.0817.5019.200.00-10518.75%