New Zealand markets close in 3 hours 40 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.06+0.28 (+1.99%)
At close: 04:00PM EDT
14.13 +0.07 (+0.50%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621C000010002024-05-10 12:55PM EDT1.007.7516.4018.850.00--00.00%
NVAX240621C000015002024-05-20 9:35AM EDT1.5011.2311.6512.400.00-100.00%
NVAX240621C000025002024-06-20 11:52AM EDT2.5011.4010.9011.80+9.42+475.76%1002,368.75%
NVAX240621C000035002024-06-20 11:51AM EDT3.5010.3410.4010.90-1.35-11.55%251661,537.50%
NVAX240621C000040002024-06-17 1:18PM EDT4.0010.239.6010.400.00-10211,906.25%
NVAX240621C000045002024-06-20 10:49AM EDT4.509.538.959.90-0.27-2.76%103901,737.50%
NVAX240621C000050002024-06-20 10:49AM EDT5.009.068.909.55+0.66+7.86%101,0371,321.88%
NVAX240621C000055002024-06-07 2:51PM EDT5.5012.158.009.050.00-50131,634.38%
NVAX240621C000070002024-06-03 9:45AM EDT7.009.306.457.300.00-101,028.13%
NVAX240621C000075002024-06-18 3:45PM EDT7.506.405.906.800.00-53465943.75%
NVAX240621C000080002024-06-18 3:58PM EDT8.005.755.406.15+0.04+0.70%12681.25%
NVAX240621C000095002024-06-20 9:34AM EDT9.504.163.955.05-0.89-17.62%11826.56%
NVAX240621C000100002024-06-20 11:06AM EDT10.003.923.254.55-0.48-10.91%31,359750.00%
NVAX240621C000110002024-06-20 2:12PM EDT11.002.702.923.60+0.46+20.54%43433.59%
NVAX240621C000115002024-06-14 3:38PM EDT11.503.152.442.670.00--14312.50%
NVAX240621C000120002024-06-20 10:23AM EDT12.001.741.312.23-0.47-21.27%1163301.56%
NVAX240621C000125002024-06-20 3:53PM EDT12.501.501.271.84-0.09-5.66%69984303.13%
NVAX240621C000130002024-06-20 2:12PM EDT13.000.750.881.25-0.11-12.79%42428075.00%
NVAX240621C000135002024-06-20 2:57PM EDT13.500.610.410.75-0.08-11.59%55723459.38%
NVAX240621C000140002024-06-20 3:53PM EDT14.000.310.300.39-0.01-3.12%3,400852107.03%
NVAX240621C000145002024-06-20 3:57PM EDT14.500.150.130.17-0.07-31.82%7771,024108.59%
NVAX240621C000150002024-06-20 3:58PM EDT15.000.070.060.10-0.05-41.67%1,4262,971125.00%
NVAX240621C000155002024-06-20 2:55PM EDT15.500.050.030.06-0.02-28.57%2421,013139.06%
NVAX240621C000160002024-06-20 3:16PM EDT16.000.040.020.05-0.03-42.86%1377,278162.50%
NVAX240621C000165002024-06-20 2:07PM EDT16.500.030.030.05-0.01-25.00%983,972196.88%
NVAX240621C000170002024-06-20 12:42PM EDT17.000.010.010.05-0.04-80.00%362,318212.50%
NVAX240621C000175002024-06-20 3:54PM EDT17.500.020.020.34-0.03-60.00%138876360.94%
NVAX240621C000180002024-06-20 1:45PM EDT18.000.020.010.02-0.04-66.67%27810231.25%
NVAX240621C000185002024-06-20 1:57PM EDT18.500.010.010.08-0.03-75.00%1424306.25%
NVAX240621C000190002024-06-20 2:46PM EDT19.000.030.010.04+0.01+50.00%45798296.88%
NVAX240621C000195002024-06-17 3:59PM EDT19.500.050.010.050.00-2148325.00%
NVAX240621C000200002024-06-20 3:27PM EDT20.000.010.010.02-0.02-66.67%3632,315312.50%
NVAX240621C000205002024-06-17 3:35PM EDT20.500.010.000.03-0.02-66.67%1136331.25%
NVAX240621C000210002024-06-20 2:06PM EDT21.000.010.000.10-0.01-50.00%4790418.75%
NVAX240621C000215002024-06-17 9:30AM EDT21.500.070.000.200.00-130500.00%
NVAX240621C000220002024-06-20 2:14PM EDT22.000.010.000.02-0.01-50.00%111,774362.50%
NVAX240621C000225002024-06-20 2:51PM EDT22.500.010.000.02-0.02-66.67%1517375.00%
NVAX240621C000230002024-06-20 3:44PM EDT23.000.010.000.02-0.02-66.67%184,199387.50%
NVAX240621C000235002024-06-20 3:33PM EDT23.500.010.000.230.00-518593.75%
NVAX240621C000240002024-06-20 10:26AM EDT24.000.010.000.310.00-216651.56%
NVAX240621C000250002024-06-20 3:48PM EDT25.000.010.000.010.00-412,574412.50%
NVAX240621C000260002024-06-18 1:52PM EDT26.000.070.000.060.00-533543.75%
NVAX240621C000270002024-06-18 1:52PM EDT27.000.010.000.280.00-238739.06%
NVAX240621C000300002024-06-18 3:51PM EDT30.000.010.000.010.00-531,348525.00%
NVAX240621C000315002024-06-17 9:39AM EDT31.500.010.000.010.00-150550.00%
NVAX240621C000320002024-06-18 12:47PM EDT32.000.010.000.010.00-2334562.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621P000015002024-05-16 11:56AM EDT1.500.010.000.010.00--31,600.00%
NVAX240621P000020002024-05-22 11:14AM EDT2.000.010.000.010.00-571,400.00%
NVAX240621P000025002024-05-22 11:15AM EDT2.500.010.000.010.00--501,250.00%
NVAX240621P000030002024-05-21 12:18PM EDT3.000.010.000.030.00-92851,275.00%
NVAX240621P000035002024-05-14 3:09PM EDT3.500.040.000.010.00-12871,000.00%
NVAX240621P000040002024-06-20 2:26PM EDT4.000.030.000.10-0.02-40.00%102041,250.00%
NVAX240621P000045002024-06-07 9:58AM EDT4.500.010.000.010.00-151,009850.00%
NVAX240621P000050002024-06-11 1:18PM EDT5.000.010.000.010.00-13,937750.00%
NVAX240621P000055002024-06-07 2:57PM EDT5.500.010.000.010.00-7501,195700.00%
NVAX240621P000060002024-06-06 10:41AM EDT6.000.010.000.020.00-1037687.50%
NVAX240621P000070002024-06-10 9:30AM EDT7.000.020.000.800.00-5161,195.31%
NVAX240621P000075002024-06-14 10:13AM EDT7.500.020.000.010.00-47,263475.00%
NVAX240621P000080002024-06-13 1:49PM EDT8.000.010.000.010.00-619425.00%
NVAX240621P000085002024-06-12 9:49AM EDT8.500.010.000.020.00-127425.00%
NVAX240621P000090002024-06-18 10:09AM EDT9.000.010.000.010.00-2169350.00%
NVAX240621P000095002024-06-18 11:41AM EDT9.500.010.000.020.00-113337.50%
NVAX240621P000100002024-06-20 1:12PM EDT10.000.010.000.01-0.01-50.00%311,545275.00%
NVAX240621P000105002024-06-18 3:44PM EDT10.500.030.000.010.00-2188237.50%
NVAX240621P000110002024-06-20 11:19AM EDT11.000.010.000.01-0.02-66.67%157571200.00%
NVAX240621P000115002024-06-20 3:11PM EDT11.500.010.000.100.00-26713256.25%
NVAX240621P000120002024-06-20 12:04PM EDT12.000.030.010.03-0.01-25.00%2395175.00%
NVAX240621P000125002024-06-20 3:28PM EDT12.500.040.010.02-0.01-20.00%5181,307128.13%
NVAX240621P000130002024-06-20 3:26PM EDT13.000.030.030.05-0.11-78.57%144824117.19%
NVAX240621P000135002024-06-20 3:50PM EDT13.500.120.100.12-0.22-64.71%637603109.38%
NVAX240621P000140002024-06-20 3:59PM EDT14.000.300.250.49-0.28-48.28%534504136.33%
NVAX240621P000145002024-06-20 2:48PM EDT14.500.630.550.86-0.17-21.25%83763151.56%
NVAX240621P000150002024-06-20 3:56PM EDT15.001.070.901.26-0.32-23.02%262,114153.91%
NVAX240621P000155002024-06-20 3:11PM EDT15.501.551.241.76-0.36-18.85%33280150.00%
NVAX240621P000160002024-06-20 2:29PM EDT16.001.811.702.31-0.35-16.20%2289187.50%
NVAX240621P000165002024-06-20 3:52PM EDT16.502.552.232.82-0.61-19.30%1505234.38%
NVAX240621P000170002024-06-20 1:26PM EDT17.003.612.893.10+0.70+24.05%12296239.06%
NVAX240621P000175002024-06-20 9:45AM EDT17.503.843.354.05+0.04+1.05%1475405.47%
NVAX240621P000180002024-06-20 3:50PM EDT18.004.103.854.10-0.57-12.21%43434268.75%
NVAX240621P000185002024-06-18 10:00AM EDT18.504.474.255.20-0.58-11.49%1212482.03%
NVAX240621P000190002024-06-18 1:49PM EDT19.004.604.855.100.00-16215312.50%
NVAX240621P000195002024-06-12 3:36PM EDT19.504.055.006.000.00--2368.75%
NVAX240621P000200002024-06-20 2:47PM EDT20.006.005.756.10-0.10-1.64%28394485.94%
NVAX240621P000210002024-06-20 12:46PM EDT21.007.406.507.65+0.40+5.71%7206512.50%
NVAX240621P000220002024-06-18 1:43PM EDT22.007.767.458.150.00-15615.63%
NVAX240621P000225002024-06-10 10:16AM EDT22.506.558.308.700.00-410490.63%
NVAX240621P000230002024-06-20 12:45PM EDT23.009.328.559.65-0.03-0.32%530617.19%
NVAX240621P000250002024-06-17 12:18PM EDT25.0010.6010.6511.400.00-17612.50%
NVAX240621P000300002024-06-17 12:27PM EDT30.0015.5515.6516.550.00-37846.88%