Australia markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.94-3.29 (-1.35%)
At close: 4:00PM EST

240.00 +0.06 (0.03%)
Pre-market: 5:59AM EST

In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX210226C000590002021-02-02 12:12PM EST59.00205.500.000.000.00--00.00%
NVAX210226C000650002021-02-02 1:42PM EST65.00204.100.000.000.00--00.00%
NVAX210226C000680002021-02-02 1:42PM EST68.00201.050.000.000.00--00.00%
NVAX210226C000710002021-02-02 1:42PM EST71.00198.050.000.000.00--00.00%
NVAX210226C000820002021-01-19 12:05AM EST82.0044.55181.05190.750.00--12,149.12%
NVAX210226C000830002021-02-02 9:31AM EST83.00179.750.000.000.00-100.00%
NVAX210226C000850002021-01-29 3:02PM EST85.00139.410.000.000.00-400.00%
NVAX210226C000900002021-01-25 12:32PM EST90.0045.23146.25151.250.00-11758.79%
NVAX210226C000950002021-02-18 2:59PM EST95.00172.860.000.000.00--00.00%
NVAX210226C000980002021-02-02 1:05PM EST98.00164.600.000.000.00--00.00%
NVAX210226C001000002021-02-19 9:30AM EST100.00185.000.000.000.00-100.00%
NVAX210226C001100002021-02-24 2:34PM EST110.00127.250.000.000.00-100.00%
NVAX210226C001110002021-01-29 10:36AM EST111.00114.140.000.000.00-10300.00%
NVAX210226C001120002021-01-29 9:52AM EST112.0088.300.000.000.00-6000.00%
NVAX210226C001150002021-01-29 11:45AM EST115.00113.300.000.000.00-100.00%
NVAX210226C001160002021-02-02 12:59PM EST116.00146.840.000.000.00-100.00%
NVAX210226C001180002021-01-29 9:34AM EST118.0074.800.000.000.00-100.00%
NVAX210226C001190002021-01-19 12:05AM EST119.0027.00145.30154.500.00-111,537.50%
NVAX210226C001200002021-02-03 1:00PM EST120.00140.000.000.000.00-200.00%
NVAX210226C001210002021-02-09 10:28AM EST121.00200.000.000.000.00-1200.00%
NVAX210226C001220002021-01-21 12:34PM EST122.0026.25150.50160.400.00-201,734.77%
NVAX210226C001230002021-01-19 9:45AM EST123.0027.40141.80151.350.00-111,502.44%
NVAX210226C001240002021-01-29 9:34AM EST124.0073.200.000.000.00-200.00%
NVAX210226C001250002021-02-05 10:32AM EST125.00172.950.000.000.00-900.00%
NVAX210226C001260002021-01-29 9:42AM EST126.0055.000.000.000.00-100.00%
NVAX210226C001270002021-02-01 9:30AM EST127.00118.190.000.000.00-100.00%
NVAX210226C001280002021-02-08 10:06AM EST128.00181.500.000.000.00-700.00%
NVAX210226C001290002021-02-16 1:40PM EST129.00138.450.000.000.00-100.00%
NVAX210226C001300002021-02-19 11:24AM EST130.0098.000.000.000.00-100.00%
NVAX210226C001310002021-02-03 2:45PM EST131.0085.350.000.000.00-100.00%
NVAX210226C001320002021-02-01 9:30AM EST132.00113.770.000.000.00-100.00%
NVAX210226C001330002021-01-29 1:22PM EST133.0088.850.000.000.00-200.00%
NVAX210226C001340002021-01-29 9:30AM EST134.0063.250.000.000.00-600.00%
NVAX210226C001350002021-02-09 12:28PM EST135.00179.400.000.000.00-100.00%
NVAX210226C001360002021-01-29 3:46PM EST136.0089.000.000.000.00-200.00%
NVAX210226C001370002021-02-22 11:23AM EST137.00117.100.000.000.00-100.00%
NVAX210226C001380002021-02-16 12:42PM EST138.00128.950.000.000.00--00.00%
NVAX210226C001390002021-01-29 12:07PM EST139.0088.350.000.000.00-300.00%
NVAX210226C001400002021-02-19 2:24PM EST140.00142.000.000.000.00-600.00%
NVAX210226C001410002021-02-01 9:35AM EST141.00114.300.000.000.00-1000.00%
NVAX210226C001420002021-02-16 3:21PM EST142.0094.450.000.000.00-100.00%
NVAX210226C001430002021-02-16 12:42PM EST143.00123.650.000.000.00--00.00%
NVAX210226C001440002021-02-04 1:53PM EST144.00137.800.000.000.00-400.00%
NVAX210226C001450002021-02-02 10:58AM EST145.00111.200.000.000.00-200.00%
NVAX210226C001460002021-02-16 12:42PM EST146.00120.800.000.000.00--00.00%
NVAX210226C001480002021-02-16 12:42PM EST148.00118.700.000.000.00--00.00%
NVAX210226C001500002021-02-22 11:23AM EST150.0089.050.000.000.00-200.00%
NVAX210226C001550002021-02-02 9:42AM EST155.00107.150.000.000.00-100.00%
NVAX210226C001600002021-02-24 12:01PM EST160.0082.360.000.000.00-1000.00%
NVAX210226C001650002021-02-22 10:53AM EST165.0068.240.000.000.00-200.00%
NVAX210226C001700002021-02-19 11:24AM EST170.0068.820.000.000.00-100.00%
NVAX210226C001750002021-02-19 11:13AM EST175.00108.820.000.000.00-800.00%
NVAX210226C001800002021-02-24 3:51PM EST180.0059.510.000.000.00-5300.00%
NVAX210226C001850002021-02-19 9:35AM EST185.00107.300.000.000.00-100.00%
NVAX210226C001900002021-02-24 10:45AM EST190.0047.750.000.000.00-200.00%
NVAX210226C001950002021-02-19 1:21PM EST195.0088.600.000.000.00-400.00%
NVAX210226C002000002021-02-24 3:47PM EST200.0040.250.000.000.00-1100.00%
NVAX210226C002050002021-02-19 1:21PM EST205.0022.100.000.000.00-400.00%
NVAX210226C002100002021-02-10 11:38AM EST210.0026.750.000.000.00-900.00%
NVAX210226C002150002021-02-23 10:01AM EST215.0026.050.000.000.00-700.00%
NVAX210226C002200002021-02-24 2:51PM EST220.0020.600.000.000.00-2200.00%
NVAX210226C002250002021-02-24 3:31PM EST225.0017.430.000.000.00-400.00%
NVAX210226C002300002021-02-24 3:18PM EST230.0013.250.000.000.00-4400.00%
NVAX210226C002350002021-02-24 2:05PM EST235.009.250.000.000.00-800.00%
NVAX210226C002400002021-02-24 3:56PM EST240.008.300.000.000.00-23400.20%
NVAX210226C002450002021-02-24 3:24PM EST245.006.500.000.000.00-23506.25%
NVAX210226C002475002021-02-24 3:32PM EST247.505.000.000.000.00-10012.50%
NVAX210226C002500002021-02-24 3:59PM EST250.005.300.000.000.00-67012.50%
NVAX210226C002525002021-02-24 1:57PM EST252.504.250.000.000.00-29012.50%
NVAX210226C002550002021-02-24 3:51PM EST255.003.700.000.000.00-205025.00%
NVAX210226C002575002021-02-24 2:11PM EST257.503.050.000.000.00-42025.00%
NVAX210226C002600002021-02-24 3:34PM EST260.002.750.000.000.00-76025.00%
NVAX210226C002625002021-02-24 1:45PM EST262.502.400.000.000.00-42025.00%
NVAX210226C002650002021-02-24 3:49PM EST265.002.320.000.000.00-161025.00%
NVAX210226C002675002021-02-24 3:14PM EST267.502.130.000.000.00-5025.00%
NVAX210226C002700002021-02-24 3:53PM EST270.001.800.000.000.00-744025.00%
NVAX210226C002725002021-02-24 1:16PM EST272.502.200.000.000.00-1050.00%
NVAX210226C002750002021-02-24 2:53PM EST275.001.300.000.000.00-22050.00%
NVAX210226C002775002021-02-24 3:40PM EST277.501.310.000.000.00-37050.00%
NVAX210226C002800002021-02-24 3:53PM EST280.001.150.000.000.00-112050.00%
NVAX210226C002825002021-02-24 2:15PM EST282.500.810.000.000.00-81050.00%
NVAX210226C002850002021-02-24 3:04PM EST285.001.000.000.000.00-98050.00%
NVAX210226C002875002021-02-24 3:49PM EST287.500.910.000.000.00-5050.00%
NVAX210226C002900002021-02-24 3:58PM EST290.000.750.000.000.00-156050.00%
NVAX210226C002925002021-02-24 2:06PM EST292.500.700.000.000.00-66050.00%
NVAX210226C002950002021-02-24 2:42PM EST295.000.680.000.000.00-171050.00%
NVAX210226C002975002021-02-24 1:16PM EST297.500.950.000.000.00-2050.00%
NVAX210226C003000002021-02-24 3:58PM EST300.000.600.000.000.00-172050.00%
NVAX210226C003025002021-02-24 11:41AM EST302.501.380.000.000.00-39050.00%
NVAX210226C003050002021-02-24 2:35PM EST305.000.400.000.000.00-2050.00%
NVAX210226C003075002021-02-24 1:25PM EST307.500.500.000.000.00-6050.00%
NVAX210226C003100002021-02-24 3:44PM EST310.000.360.000.000.00-2050.00%
NVAX210226C003125002021-02-22 3:03PM EST312.500.550.000.000.00-1050.00%
NVAX210226C003150002021-02-22 3:59PM EST315.001.000.000.000.00-7050.00%
NVAX210226C003175002021-02-22 11:21AM EST317.501.550.000.000.00-4050.00%
NVAX210226C003200002021-02-24 3:54PM EST320.000.430.000.000.00-108050.00%
NVAX210226C003225002021-02-22 9:32AM EST322.501.700.000.000.00-8050.00%
NVAX210226C003250002021-02-23 12:13PM EST325.000.650.000.000.00-11050.00%
NVAX210226C003275002021-02-19 3:00PM EST327.501.220.000.000.00-3050.00%
NVAX210226C003300002021-02-24 3:49PM EST330.000.250.000.000.00-22050.00%
NVAX210226C003325002021-02-19 9:33AM EST332.505.000.000.000.00-3050.00%
NVAX210226C003350002021-02-24 2:06PM EST335.000.230.000.000.00-17050.00%
NVAX210226C003400002021-02-23 11:30AM EST340.001.000.000.000.00-6050.00%
NVAX210226C003450002021-02-23 3:39PM EST345.000.420.000.000.00-5050.00%
NVAX210226C003500002021-02-24 2:29PM EST350.000.100.000.000.00-49050.00%
NVAX210226C003550002021-02-24 1:10PM EST355.000.330.000.000.00-3050.00%
NVAX210226C003600002021-02-23 3:34PM EST360.000.400.000.000.00-21050.00%
NVAX210226C003650002021-02-23 1:21PM EST365.000.560.000.000.00-7050.00%
NVAX210226C003700002021-02-22 3:03PM EST370.000.650.000.000.00-5050.00%
NVAX210226C003800002021-02-24 2:32PM EST380.000.300.000.000.00-3050.00%
NVAX210226C003900002021-02-23 11:09AM EST390.000.330.000.000.00-35050.00%
NVAX210226C004000002021-02-24 2:01PM EST400.000.100.000.000.00-47050.00%
NVAX210226C004100002021-02-23 12:36PM EST410.000.360.000.000.00-4050.00%
NVAX210226C004200002021-02-22 11:45AM EST420.000.390.000.000.00-3050.00%
NVAX210226C004300002021-02-19 3:09PM EST430.000.190.000.000.00-1050.00%
NVAX210226C004400002021-02-23 11:08AM EST440.000.300.000.000.00-10100.00%
NVAX210226C004500002021-02-24 3:49PM EST450.000.110.000.000.00-22050.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX210226P000590002021-02-16 12:40PM EST59.000.020.000.000.00-7050.00%
NVAX210226P000600002021-02-22 12:17PM EST60.000.020.000.000.00-2050.00%
NVAX210226P000620002021-02-04 9:36AM EST62.000.710.000.000.00--050.00%
NVAX210226P000630002021-02-22 12:17PM EST63.000.010.000.000.00-2050.00%
NVAX210226P000650002021-02-18 10:07AM EST65.002.490.000.000.00-2050.00%
NVAX210226P000660002021-02-16 11:15AM EST66.000.100.000.000.00-1050.00%
NVAX210226P000670002021-01-29 9:39AM EST67.001.630.000.000.00-1050.00%
NVAX210226P000690002021-02-16 10:55AM EST69.000.150.000.000.00-2050.00%
NVAX210226P000700002021-02-18 10:07AM EST70.002.510.000.000.00-2050.00%
NVAX210226P000710002021-01-29 10:46AM EST71.002.490.000.000.00-1050.00%
NVAX210226P000740002021-01-27 9:42AM EST74.003.870.000.000.00-1050.00%
NVAX210226P000750002021-02-04 10:57AM EST75.000.890.000.000.00-2050.00%
NVAX210226P000760002021-01-19 2:09PM EST76.003.750.005.000.00--41,002.93%
NVAX210226P000780002021-01-29 9:30AM EST78.001.030.000.000.00-1050.00%
NVAX210226P000800002021-02-01 1:49PM EST80.001.830.000.000.00-2050.00%
NVAX210226P000810002021-02-01 10:08AM EST81.001.710.000.000.00-1050.00%
NVAX210226P000830002021-02-01 9:53AM EST83.001.790.000.000.00-1050.00%
NVAX210226P000850002021-01-29 9:31AM EST85.001.010.000.000.00-1050.00%
NVAX210226P000860002021-02-01 9:53AM EST86.001.880.000.000.00-1050.00%
NVAX210226P000880002021-02-09 10:37AM EST88.000.400.000.000.00-2050.00%
NVAX210226P000900002021-02-03 11:36AM EST90.001.230.000.000.00-1050.00%
NVAX210226P000950002021-02-22 9:39AM EST95.000.010.000.000.00-12050.00%
NVAX210226P000960002021-01-29 11:38AM EST96.001.000.000.000.00-21050.00%
NVAX210226P000990002021-01-29 9:31AM EST99.001.590.000.000.00-1050.00%
NVAX210226P001000002021-02-12 11:12AM EST100.000.200.000.000.00-15050.00%
NVAX210226P001010002021-01-25 3:24PM EST101.0010.950.003.550.00-44719.92%
NVAX210226P001030002021-01-28 3:37PM EST103.009.590.000.000.00-1050.00%
NVAX210226P001040002021-02-04 3:47PM EST104.000.640.000.000.00-1050.00%
NVAX210226P001050002021-02-02 9:30AM EST105.001.300.000.000.00-1050.00%
NVAX210226P001070002021-02-18 2:50PM EST107.000.250.000.000.00-3050.00%
NVAX210226P001090002021-01-26 3:47PM EST109.0015.950.000.000.00--050.00%
NVAX210226P001100002021-02-05 12:57PM EST110.001.060.000.000.00-10050.00%
NVAX210226P001110002021-01-29 10:35AM EST111.002.500.000.000.00-2050.00%
NVAX210226P001120002021-01-27 2:22PM EST112.0013.500.000.000.00-40050.00%
NVAX210226P001130002021-01-19 12:05AM EST113.0017.670.000.000.00--1750.00%
NVAX210226P001140002021-02-01 1:07PM EST114.001.800.000.000.00-1050.00%
NVAX210226P001150002021-02-04 11:14AM EST115.000.650.000.000.00-2050.00%
NVAX210226P001160002021-01-29 11:14AM EST116.002.950.000.000.00-1050.00%
NVAX210226P001170002021-01-25 12:03AM EST117.0020.170.000.000.00--050.00%
NVAX210226P001180002021-02-01 10:09AM EST118.002.500.000.000.00-1050.00%
NVAX210226P001190002021-01-22 1:05PM EST119.0020.400.004.350.00-113625.49%
NVAX210226P001200002021-02-23 9:30AM EST120.000.100.000.000.00-23050.00%
NVAX210226P001210002021-01-29 1:17PM EST121.004.000.000.000.00-1050.00%
NVAX210226P001220002021-01-28 3:38PM EST122.0017.420.000.000.00-1050.00%
NVAX210226P001230002021-02-12 10:03AM EST123.000.390.000.000.00-1050.00%
NVAX210226P001240002021-01-29 12:24PM EST124.003.700.000.000.00-2050.00%
NVAX210226P001250002021-02-18 1:25PM EST125.000.230.000.000.00-1050.00%
NVAX210226P001260002021-01-28 10:51AM EST126.0018.450.000.000.00-1050.00%
NVAX210226P001270002021-01-19 12:05AM EST127.0026.250.083.800.00-10560.74%
NVAX210226P001280002021-02-11 3:37PM EST128.002.900.000.000.00-3050.00%
NVAX210226P001290002021-02-11 3:37PM EST129.002.920.000.000.00-3050.00%
NVAX210226P001300002021-02-16 9:44AM EST130.000.010.000.000.00-1050.00%
NVAX210226P001310002021-02-24 2:59PM EST131.000.050.000.000.00-1050.00%
NVAX210226P001320002021-01-28 10:18AM EST132.0020.550.000.000.00-10100.00%
NVAX210226P001330002021-02-03 3:44PM EST133.000.950.000.000.00-30100.00%
NVAX210226P001350002021-02-01 9:50AM EST135.002.900.000.000.00-5050.00%
NVAX210226P001370002021-01-29 9:58AM EST137.006.150.000.000.00-1050.00%
NVAX210226P001380002021-01-28 2:21PM EST138.0025.500.000.000.00--050.00%
NVAX210226P001390002021-02-01 9:58AM EST139.003.450.000.000.00-1050.00%
NVAX210226P001400002021-02-23 9:30AM EST140.000.010.000.000.00-2050.00%
NVAX210226P001410002021-02-01 9:48AM EST141.003.650.000.000.00-1050.00%
NVAX210226P001430002021-02-01 10:27AM EST143.002.900.000.000.00-1050.00%
NVAX210226P001450002021-02-22 3:41PM EST145.000.140.000.000.00-2050.00%
NVAX210226P001480002021-02-09 2:40PM EST148.000.950.000.000.00-1050.00%
NVAX210226P001490002021-02-09 11:47AM EST149.000.510.000.000.00-1050.00%
NVAX210226P001500002021-02-24 1:32PM EST150.000.100.000.000.00-6050.00%
NVAX210226P001550002021-02-23 2:12PM EST155.000.320.000.000.00-8050.00%
NVAX210226P001600002021-02-24 9:30AM EST160.000.130.000.000.00-3050.00%
NVAX210226P001650002021-02-24 2:54PM EST165.000.220.000.000.00-9050.00%
NVAX210226P001700002021-02-24 10:47AM EST170.000.250.000.000.00-4050.00%
NVAX210226P001750002021-02-24 12:19PM EST175.000.230.000.000.00-2050.00%
NVAX210226P001800002021-02-23 1:51PM EST180.000.520.000.000.00-45050.00%
NVAX210226P001850002021-02-24 3:26PM EST185.000.460.000.000.00-5050.00%
NVAX210226P001900002021-02-24 11:32AM EST190.000.600.000.000.00-2050.00%
NVAX210226P001950002021-02-24 3:26PM EST195.000.590.000.000.00-16050.00%
NVAX210226P002000002021-02-24 3:49PM EST200.000.800.000.000.00-136050.00%
NVAX210226P002050002021-02-24 2:56PM EST205.001.150.000.000.00-16050.00%
NVAX210226P002100002021-02-24 3:34PM EST210.001.300.000.000.00-70050.00%
NVAX210226P002150002021-02-24 2:49PM EST215.002.000.000.000.00-20025.00%
NVAX210226P002200002021-02-24 3:30PM EST220.002.300.000.000.00-83025.00%
NVAX210226P002250002021-02-24 3:48PM EST225.003.320.000.000.00-23025.00%
NVAX210226P002300002021-02-24 3:53PM EST230.004.600.000.000.00-98012.50%
NVAX210226P002350002021-02-24 3:53PM EST235.006.510.000.000.00-2206.25%
NVAX210226P002400002021-02-24 2:15PM EST240.008.500.000.000.00-3200.00%
NVAX210226P002425002021-02-24 2:41PM EST242.5011.400.000.000.00-1400.00%
NVAX210226P002450002021-02-24 3:49PM EST245.0012.090.000.000.00-1300.00%
NVAX210226P002475002021-02-24 3:39PM EST247.5013.900.000.000.00-400.00%
NVAX210226P002500002021-02-24 3:55PM EST250.0015.850.000.000.00-1000.00%
NVAX210226P002525002021-02-23 3:08PM EST252.5022.080.000.000.00-800.00%
NVAX210226P002550002021-02-24 12:13PM EST255.0019.200.000.000.00-300.00%
NVAX210226P002575002021-02-24 11:25AM EST257.5020.500.000.000.00-600.00%
NVAX210226P002600002021-02-24 3:35PM EST260.0022.950.000.000.00-1700.00%
NVAX210226P002625002021-02-23 9:41AM EST262.5028.000.000.000.00-400.00%
NVAX210226P002650002021-02-24 1:35PM EST265.0028.930.000.000.00-1300.00%
NVAX210226P002675002021-02-24 12:33PM EST267.5029.100.000.000.00-200.00%
NVAX210226P002700002021-02-24 12:07PM EST270.0031.350.000.000.00-400.00%
NVAX210226P002725002021-02-24 1:59PM EST272.5036.050.000.000.00-100.00%
NVAX210226P002750002021-02-24 11:02AM EST275.0039.720.000.000.00-500.00%
NVAX210226P002775002021-02-22 9:34AM EST277.5039.370.000.000.00-100.00%
NVAX210226P002800002021-02-24 12:41PM EST280.0039.600.000.000.00-200.00%
NVAX210226P002825002021-02-22 2:38PM EST282.5031.180.000.000.00-300.00%
NVAX210226P002850002021-02-24 1:25PM EST285.0047.000.000.000.00-300.00%
NVAX210226P002875002021-02-22 9:30AM EST287.5023.850.000.000.00-700.00%
NVAX210226P002900002021-02-22 9:34AM EST290.0049.800.000.000.00-100.00%
NVAX210226P002925002021-02-19 11:11AM EST292.5021.710.000.000.00-100.00%
NVAX210226P002950002021-02-24 1:31PM EST295.0057.430.000.000.00-3200.00%
NVAX210226P002975002021-02-19 12:08PM EST297.5024.350.000.000.00-200.00%
NVAX210226P003000002021-02-24 12:24PM EST300.0059.450.000.000.00-2800.00%
NVAX210226P003025002021-02-24 12:24PM EST302.5061.940.000.000.00-2000.00%
NVAX210226P003050002021-02-24 10:06AM EST305.0066.450.000.000.00-500.00%
NVAX210226P003075002021-02-19 3:33PM EST307.5070.750.000.000.00-100.00%
NVAX210226P003100002021-02-24 11:32AM EST310.0070.200.000.000.00-700.00%
NVAX210226P003125002021-02-08 11:42AM EST312.5027.220.000.000.00--00.00%
NVAX210226P003150002021-02-24 11:32AM EST315.0073.570.000.000.00-200.00%
NVAX210226P003175002021-02-16 12:02AM EST317.5041.750.000.000.00--00.00%
NVAX210226P003200002021-02-19 12:52PM EST320.0089.150.000.000.00-100.00%
NVAX210226P003250002021-02-19 10:36AM EST325.0081.100.000.000.00-200.00%
NVAX210226P003300002021-02-22 2:52PM EST330.0076.370.000.000.00-2000.00%
NVAX210226P003350002021-02-12 2:19PM EST335.0055.000.000.000.00-100.00%
NVAX210226P003400002021-02-19 10:30AM EST340.00125.300.000.000.00-100.00%
NVAX210226P003450002021-02-16 12:02AM EST345.0060.880.000.000.00--00.00%
NVAX210226P003500002021-02-09 12:02PM EST350.00109.250.000.000.00-100.00%
NVAX210226P003700002021-02-19 10:41AM EST370.00156.900.000.000.00-300.00%
NVAX210226P003800002021-02-16 12:02AM EST380.00150.850.000.000.00-100.00%
NVAX210226P003900002021-02-12 11:02AM EST390.00148.750.000.000.00-100.00%