New Zealand markets open in 9 hours 13 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.61+1.69 (+14.18%)
At close: 04:00PM EDT
13.65 +0.04 (+0.29%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240920C000005002024-02-22 10:38AM EDT0.504.502.086.300.00-500.00%
NVAX240920C000010002024-07-18 3:38PM EDT1.0014.1611.1013.700.00-110.00%
NVAX240920C000020002024-07-18 11:15AM EDT2.0013.7010.1011.750.00-101,046.88%
NVAX240920C000025002024-09-03 9:34AM EDT2.5010.350.000.000.00-120.00%
NVAX240920C000030002024-02-28 11:58AM EDT3.001.630.612.390.00-9600.00%
NVAX240920C000035002024-05-14 9:48AM EDT3.5010.4011.2012.050.00-501,682.03%
NVAX240920C000040002024-09-06 10:30AM EDT4.007.700.000.000.00-81910.00%
NVAX240920C000045002024-08-16 12:45PM EDT4.508.258.059.200.00-1398556.25%
NVAX240920C000050002024-08-26 2:02PM EDT5.006.510.000.000.00-11220.00%
NVAX240920C000055002024-08-21 1:19PM EDT5.507.150.000.000.00-16140.00%
NVAX240920C000075002024-09-13 1:22PM EDT7.506.000.000.000.00-61,2930.00%
NVAX240920C000080002024-08-27 10:06AM EDT8.003.200.000.000.00--20.00%
NVAX240920C000090002024-08-30 3:31PM EDT9.003.150.000.000.00-10100.00%
NVAX240920C000095002024-09-13 9:38AM EDT9.502.500.000.000.00-210.00%
NVAX240920C000100002024-09-13 1:36PM EDT10.003.600.000.000.00-271,7800.00%
NVAX240920C000105002024-09-12 2:34PM EDT10.501.680.000.000.00-2300.00%
NVAX240920C000110002024-09-13 3:48PM EDT11.002.470.000.000.00-711370.00%
NVAX240920C000115002024-09-13 1:39PM EDT11.502.350.000.000.00-454560.00%
NVAX240920C000120002024-09-13 3:59PM EDT12.001.730.000.000.00-6781,3370.00%
NVAX240920C000125002024-09-13 3:58PM EDT12.501.460.000.000.00-2,6793,1650.00%
NVAX240920C000130002024-09-13 3:59PM EDT13.001.190.000.000.00-1,7609300.00%
NVAX240920C000135002024-09-13 3:59PM EDT13.500.990.000.000.00-3,1965,9350.00%
NVAX240920C000140002024-09-13 3:58PM EDT14.000.760.000.000.00-1,1598166.25%
NVAX240920C000145002024-09-13 3:59PM EDT14.500.650.000.000.00-45139212.50%
NVAX240920C000150002024-09-13 3:59PM EDT15.000.530.000.000.00-2,1154,23225.00%
NVAX240920C000155002024-09-13 3:58PM EDT15.500.440.000.000.00-39348825.00%
NVAX240920C000160002024-09-13 3:59PM EDT16.000.410.000.000.00-4,4061,09350.00%
NVAX240920C000165002024-09-13 3:43PM EDT16.500.340.000.000.00-44049850.00%
NVAX240920C000170002024-09-13 3:57PM EDT17.000.310.000.000.00-11130950.00%
NVAX240920C000175002024-09-13 3:39PM EDT17.500.290.000.000.00-1514,50050.00%
NVAX240920C000180002024-09-13 3:59PM EDT18.000.290.000.000.00-9,6968,63050.00%
NVAX240920C000185002024-09-13 3:55PM EDT18.500.220.000.000.00-505350.00%
NVAX240920C000190002024-09-13 3:59PM EDT19.000.200.000.000.00-3318150.00%
NVAX240920C000200002024-09-13 3:59PM EDT20.000.180.000.000.00-3962,72550.00%
NVAX240920C000210002024-09-13 3:57PM EDT21.000.160.000.000.00-11218250.00%
NVAX240920C000220002024-09-13 1:23PM EDT22.000.100.000.000.00-41750.00%
NVAX240920C000225002024-09-13 3:51PM EDT22.500.140.000.000.00-1,2491,48550.00%
NVAX240920C000235002024-09-13 1:13PM EDT23.500.040.000.000.00--250.00%
NVAX240920C000240002024-09-13 1:10PM EDT24.000.030.000.000.00--8050.00%
NVAX240920C000250002024-09-13 3:35PM EDT25.000.110.000.000.00-1461,48450.00%
NVAX240920C000300002024-09-13 3:58PM EDT30.000.070.000.000.00-2,4904,54250.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240920P000015002024-09-13 3:59PM EDT1.500.010.000.000.00-12350.00%
NVAX240920P000020002024-09-13 3:58PM EDT2.000.010.000.000.00-117950.00%
NVAX240920P000025002024-09-13 3:58PM EDT2.500.010.000.000.00-278150.00%
NVAX240920P000030002024-09-13 3:58PM EDT3.000.010.000.000.00-11,86450.00%
NVAX240920P000035002024-08-21 3:05PM EDT3.500.010.000.000.00-124750.00%
NVAX240920P000040002024-09-05 9:30AM EDT4.000.010.000.000.00-103,57650.00%
NVAX240920P000045002024-09-06 3:42PM EDT4.500.010.000.000.00-10052550.00%
NVAX240920P000050002024-09-10 12:46PM EDT5.000.010.000.000.00-170650.00%
NVAX240920P000055002024-09-10 2:06PM EDT5.500.020.000.000.00-101,18550.00%
NVAX240920P000060002024-09-12 11:01AM EDT6.000.02-0.000.00--1150.00%
NVAX240920P000070002024-09-13 3:16PM EDT7.000.010.000.000.00-11750.00%
NVAX240920P000075002024-09-13 3:56PM EDT7.500.010.000.000.00-522,92050.00%
NVAX240920P000080002024-09-10 1:45PM EDT8.000.020.000.000.00-202750.00%
NVAX240920P000085002024-09-13 3:48PM EDT8.500.020.000.000.00-91850.00%
NVAX240920P000090002024-09-13 3:24PM EDT9.000.030.000.000.00-1217050.00%
NVAX240920P000095002024-09-12 3:16PM EDT9.500.050.000.000.00-929850.00%
NVAX240920P000100002024-09-13 3:47PM EDT10.000.040.000.000.00-1087,73350.00%
NVAX240920P000105002024-09-13 3:44PM EDT10.500.050.000.000.00-6660150.00%
NVAX240920P000110002024-09-13 2:06PM EDT11.000.090.000.000.00-32374950.00%
NVAX240920P000115002024-09-13 3:52PM EDT11.500.150.000.000.00-20439550.00%
NVAX240920P000120002024-09-13 3:59PM EDT12.000.230.000.000.00-40048925.00%
NVAX240920P000125002024-09-13 3:59PM EDT12.500.340.000.000.00-4877,04525.00%
NVAX240920P000130002024-09-13 3:58PM EDT13.000.600.000.000.00-7511212.50%
NVAX240920P000135002024-09-13 3:53PM EDT13.500.930.000.000.00-6295573.13%
NVAX240920P000140002024-09-13 3:44PM EDT14.001.180.000.000.00--330.00%
NVAX240920P000145002024-09-13 2:37PM EDT14.501.750.000.000.00-570.00%
NVAX240920P000150002024-09-13 1:34PM EDT15.001.690.000.000.00-203,2130.00%
NVAX240920P000155002024-08-23 3:46PM EDT15.503.900.000.000.00-220.00%
NVAX240920P000160002024-09-03 11:14AM EDT16.003.820.000.000.00-100.00%
NVAX240920P000175002024-09-10 2:47PM EDT17.505.000.000.000.00-611,9420.00%
NVAX240920P000180002024-09-03 12:17PM EDT18.005.450.000.000.00--30.00%
NVAX240920P000190002024-09-03 11:48AM EDT19.006.700.000.000.00--10.00%
NVAX240920P000200002024-09-13 1:09PM EDT20.007.380.000.000.00-17370.00%
NVAX240920P000210002024-09-06 3:05PM EDT21.009.480.000.000.00-110.00%
NVAX240920P000225002024-06-06 3:47PM EDT22.506.6010.7011.150.00-2211663.67%
NVAX240920P000250002024-08-01 3:21PM EDT25.0012.7412.2013.400.00-1515613.67%
NVAX240920P000300002024-06-14 9:46AM EDT30.0016.3316.8517.150.00--0536.72%