New Zealand markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.92-0.37 (-3.01%)
At close: 04:00PM EDT
11.93 +0.01 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240913C000090002024-09-12 11:06AM EDT9.002.360.000.000.00-200.00%
NVAX240913C000095002024-08-30 3:53PM EDT9.503.000.000.000.00-500.00%
NVAX240913C000100002024-09-12 9:50AM EDT10.001.160.000.000.00-100.00%
NVAX240913C000105002024-09-12 11:20AM EDT10.501.100.000.000.00-800.00%
NVAX240913C000110002024-09-12 1:57PM EDT11.001.060.000.000.00-32300.00%
NVAX240913C000115002024-09-12 3:39PM EDT11.500.570.000.000.00-1,25400.00%
NVAX240913C000120002024-09-12 3:59PM EDT12.000.230.000.000.00-80806.25%
NVAX240913C000125002024-09-12 3:58PM EDT12.500.090.000.000.00-549025.00%
NVAX240913C000130002024-09-12 3:56PM EDT13.000.040.000.000.00-841050.00%
NVAX240913C000135002024-09-12 2:29PM EDT13.500.030.000.000.00-89050.00%
NVAX240913C000140002024-09-12 3:39PM EDT14.000.020.000.000.00-236050.00%
NVAX240913C000145002024-09-12 3:46PM EDT14.500.030.000.000.00-4050.00%
NVAX240913C000150002024-09-12 9:53AM EDT15.000.020.000.000.00-27050.00%
NVAX240913C000155002024-09-11 10:42AM EDT15.500.020.000.000.00-89050.00%
NVAX240913C000160002024-09-12 10:46AM EDT16.000.010.000.000.00-1050.00%
NVAX240913C000165002024-09-10 10:30AM EDT16.500.040.000.000.00-5050.00%
NVAX240913C000170002024-09-11 1:44PM EDT17.000.030.000.000.00-2050.00%
NVAX240913C000175002024-09-11 10:16AM EDT17.500.010.000.000.00-1050.00%
NVAX240913C000180002024-09-11 2:30PM EDT18.000.050.000.000.00-10050.00%
NVAX240913C000185002024-09-09 1:52PM EDT18.500.040.000.000.00-3050.00%
NVAX240913C000190002024-09-09 12:40PM EDT19.000.030.000.000.00-2050.00%
NVAX240913C000200002024-09-12 3:44PM EDT20.000.010.000.000.00-1050.00%
NVAX240913C000210002024-09-10 3:19PM EDT21.000.020.000.000.00-16050.00%
NVAX240913C000215002024-09-04 12:26PM EDT21.500.130.000.000.00--050.00%
NVAX240913C000220002024-09-06 1:10PM EDT22.000.040.000.000.00-2050.00%
NVAX240913C000230002024-09-09 12:23PM EDT23.000.020.000.000.00-10050.00%
NVAX240913C000245002024-09-10 9:30AM EDT24.500.020.000.000.00-10050.00%
NVAX240913C000250002024-09-12 11:02AM EDT25.000.010.000.000.00-1050.00%
NVAX240913C000255002024-09-11 12:21PM EDT25.500.010.000.000.00-9050.00%
Putsfor13 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240913P000060002024-09-05 9:53AM EDT6.000.010.000.000.00--050.00%
NVAX240913P000070002024-09-06 10:03AM EDT7.000.050.000.000.00-1050.00%
NVAX240913P000075002024-09-09 9:32AM EDT7.500.010.000.000.00-5050.00%
NVAX240913P000080002024-09-06 3:16PM EDT8.000.030.000.000.00-3050.00%
NVAX240913P000085002024-09-06 3:38PM EDT8.500.020.000.000.00-8050.00%
NVAX240913P000090002024-09-11 9:44AM EDT9.000.010.000.000.00-1050.00%
NVAX240913P000095002024-09-12 9:42AM EDT9.500.110.000.000.00-10050.00%
NVAX240913P000100002024-09-12 3:57PM EDT10.000.050.000.000.00-115050.00%
NVAX240913P000105002024-09-12 2:11PM EDT10.500.010.000.000.00-282050.00%
NVAX240913P000110002024-09-12 3:47PM EDT11.000.040.000.000.00-316050.00%
NVAX240913P000115002024-09-12 3:59PM EDT11.500.080.000.000.00-871025.00%
NVAX240913P000120002024-09-12 3:55PM EDT12.000.280.000.000.00-17300.00%
NVAX240913P000125002024-09-12 3:35PM EDT12.500.510.000.000.00-7300.00%
NVAX240913P000130002024-09-12 1:02PM EDT13.001.110.000.000.00-900.00%
NVAX240913P000135002024-09-12 3:54PM EDT13.501.390.000.000.00-20200.00%
NVAX240913P000140002024-09-11 2:22PM EDT14.001.990.000.000.00-200.00%
NVAX240913P000145002024-09-09 9:34AM EDT14.502.790.000.000.00-100.00%
NVAX240913P000150002024-09-09 9:33AM EDT15.003.260.000.000.00-100.00%
NVAX240913P000160002024-09-09 11:31AM EDT16.003.550.000.000.00-400.00%
NVAX240913P000165002024-09-11 1:45PM EDT16.504.310.000.000.00-4400.00%
NVAX240913P000190002024-09-09 2:25PM EDT19.006.430.000.000.00-500.00%
NVAX240913P000205002024-09-04 10:38AM EDT20.507.600.000.000.00--00.00%
NVAX240913P000210002024-09-06 3:05PM EDT21.009.450.000.000.00-100.00%