New Zealand markets close in 13 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.11-0.41 (-2.61%)
At close: 04:00PM EDT
15.05 -0.06 (-0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240531C000005002024-05-28 9:34AM EDT0.5014.560.000.000.00-1000.00%
NVAX240531C000010002024-05-29 3:03PM EDT1.0014.400.000.000.00-1000.00%
NVAX240531C000015002024-05-29 3:03PM EDT1.5013.930.000.000.00-2000.00%
NVAX240531C000020002024-05-29 9:48AM EDT2.0013.140.000.000.00-1000.00%
NVAX240531C000025002024-05-29 3:11PM EDT2.5012.810.000.000.00-3000.00%
NVAX240531C000030002024-05-29 3:11PM EDT3.0012.340.000.000.00-3000.00%
NVAX240531C000035002024-05-06 10:50AM EDT3.501.500.000.000.00-100.00%
NVAX240531C000040002024-05-03 9:44AM EDT4.000.850.000.000.00-400.00%
NVAX240531C000045002024-05-17 3:48PM EDT4.508.600.000.000.00-100.00%
NVAX240531C000050002024-05-16 3:10PM EDT5.009.280.000.000.00-100.00%
NVAX240531C000055002024-05-22 9:50AM EDT5.5010.600.000.000.00-100.00%
NVAX240531C000060002024-05-28 3:39PM EDT6.009.360.000.000.00-400.00%
NVAX240531C000065002024-05-23 2:15PM EDT6.508.700.000.000.00-200.00%
NVAX240531C000070002024-05-17 10:48AM EDT7.006.200.000.000.00-100.00%
NVAX240531C000075002024-05-29 12:07PM EDT7.507.700.000.000.00-100.00%
NVAX240531C000080002024-05-13 2:15PM EDT8.005.200.000.000.00-1000.00%
NVAX240531C000085002024-05-20 2:57PM EDT8.505.550.000.000.00-100.00%
NVAX240531C000090002024-05-29 9:40AM EDT9.006.450.000.000.00-300.00%
NVAX240531C000095002024-05-23 12:28PM EDT9.506.400.000.000.00-4000.00%
NVAX240531C000100002024-05-22 10:24AM EDT10.006.000.000.000.00-100.00%
NVAX240531C000105002024-05-28 1:18PM EDT10.503.860.000.000.00-1000.00%
NVAX240531C000110002024-05-29 9:57AM EDT11.004.100.000.000.00-200.00%
NVAX240531C000115002024-05-29 12:04PM EDT11.503.820.000.000.00-400.00%
NVAX240531C000120002024-05-28 3:56PM EDT12.003.500.000.000.00-2200.00%
NVAX240531C000125002024-05-29 11:45AM EDT12.502.670.000.000.00-100.00%
NVAX240531C000130002024-05-29 2:40PM EDT13.002.300.000.000.00-1600.00%
NVAX240531C000135002024-05-29 12:27PM EDT13.501.570.000.000.00-1600.00%
NVAX240531C000140002024-05-29 3:38PM EDT14.001.400.000.000.00-8500.00%
NVAX240531C000145002024-05-29 3:57PM EDT14.500.840.000.000.00-19100.00%
NVAX240531C000150002024-05-29 3:58PM EDT15.000.550.000.000.00-1,92100.00%
NVAX240531C000155002024-05-29 3:58PM EDT15.500.330.000.000.00-406012.50%
NVAX240531C000160002024-05-29 3:57PM EDT16.000.190.000.000.00-258025.00%
NVAX240531C000165002024-05-29 3:54PM EDT16.500.140.000.000.00-253025.00%
NVAX240531C000170002024-05-29 3:59PM EDT17.000.090.000.000.00-292050.00%
NVAX240531C000175002024-05-29 3:46PM EDT17.500.070.000.000.00-136050.00%
NVAX240531C000180002024-05-29 2:14PM EDT18.000.040.000.000.00-313050.00%
NVAX240531C000185002024-05-29 3:49PM EDT18.500.040.000.000.00-40050.00%
NVAX240531C000190002024-05-29 2:23PM EDT19.000.030.000.000.00-71050.00%
NVAX240531C000195002024-05-29 1:42PM EDT19.500.010.000.000.00-1050.00%
NVAX240531C000200002024-05-29 3:35PM EDT20.000.010.000.000.00-137050.00%
NVAX240531C000205002024-05-29 3:13PM EDT20.500.010.000.000.00-7050.00%
NVAX240531C000210002024-05-29 10:52AM EDT21.000.010.000.000.00-4050.00%
NVAX240531C000215002024-05-24 3:43PM EDT21.500.110.000.000.00-1050.00%
NVAX240531C000220002024-05-29 3:01PM EDT22.000.010.000.000.00-47050.00%
NVAX240531C000225002024-05-28 9:43AM EDT22.500.050.000.000.00-2050.00%
NVAX240531C000230002024-05-28 9:30AM EDT23.000.050.000.000.00-6050.00%
NVAX240531C000235002024-05-24 11:21AM EDT23.500.070.000.000.00-11050.00%
NVAX240531C000240002024-05-28 1:51PM EDT24.000.020.000.000.00-3050.00%
NVAX240531C000245002024-05-24 10:19AM EDT24.500.080.000.000.00-25050.00%
NVAX240531C000250002024-05-29 3:58PM EDT25.000.010.000.000.00-28050.00%
NVAX240531C000255002024-05-23 12:32PM EDT25.500.120.000.000.00--050.00%
NVAX240531C000260002024-05-24 10:04AM EDT26.000.060.000.000.00-10050.00%
NVAX240531C000265002024-05-28 1:40PM EDT26.500.030.000.000.00-15050.00%
NVAX240531C000270002024-05-24 9:56AM EDT27.000.140.000.000.00-1050.00%
NVAX240531C000275002024-05-22 3:49PM EDT27.500.130.000.000.00--0100.00%
NVAX240531C000280002024-05-28 10:16AM EDT28.000.010.000.000.00-150100.00%
NVAX240531C000290002024-05-28 9:30AM EDT29.000.050.000.000.00-1050.00%
NVAX240531C000300002024-05-22 3:40PM EDT30.000.080.000.000.00--050.00%
NVAX240531C000305002024-05-29 1:55PM EDT30.500.010.000.000.00-18050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240531P000025002024-05-10 10:42AM EDT2.500.010.000.000.00--050.00%
NVAX240531P000030002024-05-14 1:18PM EDT3.000.010.000.000.00-5050.00%
NVAX240531P000035002024-05-14 3:10PM EDT3.500.010.000.000.00-18050.00%
NVAX240531P000040002024-05-17 3:32PM EDT4.000.010.000.000.00-1050.00%
NVAX240531P000045002024-05-21 9:48AM EDT4.500.010.000.000.00-10050.00%
NVAX240531P000050002024-05-20 11:09AM EDT5.000.010.000.000.00-900050.00%
NVAX240531P000055002024-05-24 1:36PM EDT5.500.010.000.000.00-11050.00%
NVAX240531P000060002024-05-23 1:37PM EDT6.000.010.000.000.00-12050.00%
NVAX240531P000065002024-05-22 10:42AM EDT6.500.020.000.000.00-6050.00%
NVAX240531P000070002024-05-24 1:20PM EDT7.000.010.000.000.00-206050.00%
NVAX240531P000075002024-05-24 11:57AM EDT7.500.010.000.000.00-32050.00%
NVAX240531P000080002024-05-28 11:01AM EDT8.000.010.000.000.00-22050.00%
NVAX240531P000085002024-05-28 11:14AM EDT8.500.010.000.000.00-240100.00%
NVAX240531P000090002024-05-29 3:57PM EDT9.000.010.000.000.00-11050.00%
NVAX240531P000095002024-05-28 3:13PM EDT9.500.010.000.000.00-13050.00%
NVAX240531P000100002024-05-29 3:14PM EDT10.000.010.000.000.00-360050.00%
NVAX240531P000105002024-05-29 3:14PM EDT10.500.010.000.000.00-118050.00%
NVAX240531P000110002024-05-29 9:32AM EDT11.000.050.000.000.00-2050.00%
NVAX240531P000115002024-05-29 11:42AM EDT11.500.020.000.000.00-21050.00%
NVAX240531P000120002024-05-29 1:39PM EDT12.000.020.000.000.00-1050.00%
NVAX240531P000125002024-05-29 1:53PM EDT12.500.040.000.000.00-50050.00%
NVAX240531P000130002024-05-29 3:59PM EDT13.000.040.000.000.00-578050.00%
NVAX240531P000135002024-05-29 3:51PM EDT13.500.070.000.000.00-68050.00%
NVAX240531P000140002024-05-29 3:42PM EDT14.000.130.000.000.00-475025.00%
NVAX240531P000145002024-05-29 3:59PM EDT14.500.250.000.000.00-446012.50%
NVAX240531P000150002024-05-29 3:56PM EDT15.000.420.000.000.00-52103.13%
NVAX240531P000155002024-05-29 3:32PM EDT15.500.690.000.000.00-4300.00%
NVAX240531P000160002024-05-29 2:19PM EDT16.001.110.000.000.00-4600.00%
NVAX240531P000165002024-05-29 10:33AM EDT16.501.660.000.000.00-1300.00%
NVAX240531P000170002024-05-29 2:15PM EDT17.001.960.000.000.00-1800.00%
NVAX240531P000175002024-05-29 9:48AM EDT17.502.480.000.000.00-200.00%
NVAX240531P000180002024-05-29 2:40PM EDT18.002.700.000.000.00-55000.00%
NVAX240531P000185002024-05-28 9:33AM EDT18.503.200.000.000.00-100.00%
NVAX240531P000190002024-05-24 10:21AM EDT19.003.700.000.000.00-700.00%
NVAX240531P000195002024-05-24 10:09AM EDT19.504.150.000.000.00-700.00%
NVAX240531P000200002024-05-24 10:09AM EDT20.004.600.000.000.00-300.00%
NVAX240531P000205002024-05-24 10:09AM EDT20.505.100.000.000.00-700.00%
NVAX240531P000210002024-05-23 9:48AM EDT21.005.650.000.000.00--00.00%
NVAX240531P000215002024-05-23 11:43AM EDT21.506.000.000.000.00--00.00%
NVAX240531P000220002024-05-15 10:07AM EDT22.0010.350.000.000.00--00.00%
NVAX240531P000225002024-05-23 9:47AM EDT22.507.150.000.000.00-1200.00%
NVAX240531P000230002024-05-23 9:37AM EDT23.007.350.000.000.00--00.00%
NVAX240531P000235002024-05-22 10:32AM EDT23.507.400.000.000.00--00.00%
NVAX240531P000255002024-05-23 3:30PM EDT25.5010.650.000.000.00--00.00%