New Zealand markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.85-1.11 (-7.42%)
At close: 04:00PM EDT
13.89 +0.04 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240726C000070002024-07-17 10:07AM EDT7.008.986.357.700.00--0353.13%
NVAX240726C000075002024-07-19 11:58AM EDT7.506.804.957.20-1.91-21.93%27540.63%
NVAX240726C000085002024-07-15 9:56AM EDT8.505.004.106.200.00-20458.59%
NVAX240726C000090002024-06-24 9:58AM EDT9.005.653.356.450.00--10182.03%
NVAX240726C000100002024-07-19 11:05AM EDT10.004.483.304.75-2.42-35.07%116195.31%
NVAX240726C000105002024-07-12 12:00PM EDT10.502.652.723.800.00--1239.84%
NVAX240726C000110002024-07-19 3:01PM EDT11.002.902.673.10-2.60-47.27%1737100.00%
NVAX240726C000115002024-07-19 9:33AM EDT11.503.102.003.15-1.50-32.61%124141.41%
NVAX240726C000120002024-07-18 2:40PM EDT12.002.481.812.39-0.47-15.93%10138124.22%
NVAX240726C000125002024-07-19 3:16PM EDT12.501.681.501.83-1.79-51.59%5197112.89%
NVAX240726C000130002024-07-19 3:46PM EDT13.001.200.861.41-1.43-54.37%3538583.59%
NVAX240726C000135002024-07-19 3:38PM EDT13.501.010.861.12-0.64-38.79%450135106.25%
NVAX240726C000140002024-07-19 3:59PM EDT14.000.710.660.81-0.84-54.19%728992105.08%
NVAX240726C000145002024-07-19 3:54PM EDT14.500.510.510.74-0.68-57.14%227340116.80%
NVAX240726C000150002024-07-19 3:52PM EDT15.000.480.390.50-0.51-51.52%331846113.87%
NVAX240726C000155002024-07-19 3:42PM EDT15.500.350.160.40-0.41-53.95%234767107.03%
NVAX240726C000160002024-07-19 3:26PM EDT16.000.290.260.32-0.29-50.00%5721,122124.81%
NVAX240726C000165002024-07-19 3:26PM EDT16.500.210.100.29-0.25-54.35%95343121.48%
NVAX240726C000170002024-07-19 3:48PM EDT17.000.190.150.22-0.16-45.71%224684132.03%
NVAX240726C000175002024-07-19 11:59AM EDT17.500.200.130.20-0.11-35.48%2234139.84%
NVAX240726C000180002024-07-19 3:48PM EDT18.000.160.100.21-0.12-42.86%155668148.44%
NVAX240726C000185002024-07-18 12:46PM EDT18.500.130.090.15-0.23-63.89%1242149.22%
NVAX240726C000190002024-07-19 11:20AM EDT19.000.140.100.13-0.07-33.33%17257157.03%
NVAX240726C000195002024-07-19 2:17PM EDT19.500.090.090.14-0.16-64.00%21104166.41%
NVAX240726C000200002024-07-19 3:49PM EDT20.000.100.100.12-0.06-37.50%18337173.83%
NVAX240726C000205002024-07-19 12:17PM EDT20.500.100.090.12-0.25-71.43%2149180.47%
NVAX240726C000210002024-07-18 1:29PM EDT21.000.090.040.11-0.08-47.06%1433176.56%
NVAX240726C000215002024-07-18 2:53PM EDT21.500.090.080.10-0.03-25.00%7113190.63%
NVAX240726C000220002024-07-18 10:49AM EDT22.000.170.040.090.00-189185.94%
NVAX240726C000225002024-07-18 10:16AM EDT22.500.090.070.11-0.15-62.50%142205.47%
NVAX240726C000230002024-07-18 10:06AM EDT23.000.260.030.100.00-2118200.00%
NVAX240726C000235002024-07-16 11:39AM EDT23.500.200.060.100.00-16214.84%
NVAX240726C000240002024-07-18 11:25AM EDT24.000.110.060.100.00-1435221.09%
NVAX240726C000245002024-07-19 9:34AM EDT24.500.070.060.10-0.08-53.33%147227.34%
NVAX240726C000250002024-07-17 11:45AM EDT25.000.030.040.10-0.09-75.00%10247228.13%
NVAX240726C000255002024-07-17 3:04PM EDT25.500.130.050.510.00-3053310.94%
NVAX240726C000260002024-07-18 1:37PM EDT26.000.110.050.170.00-323260.16%
NVAX240726C000265002024-07-18 10:07AM EDT26.500.060.050.07-0.13-68.42%3093239.06%
NVAX240726C000270002024-07-19 2:15PM EDT27.000.050.020.07-0.09-64.29%3016234.38%
NVAX240726C000300002024-07-19 1:12PM EDT30.000.050.020.05-0.04-44.44%195383253.13%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240726P000050002024-07-08 10:45AM EDT5.000.100.000.020.00--10306.25%
NVAX240726P000080002024-07-15 1:22PM EDT8.000.010.000.010.00-11162.50%
NVAX240726P000090002024-07-19 3:59PM EDT9.000.020.010.03+0.01+100.00%973156.25%
NVAX240726P000095002024-07-15 1:21PM EDT9.500.010.010.200.00-214191.41%
NVAX240726P000100002024-07-16 10:13AM EDT10.000.060.010.120.00-1163151.56%
NVAX240726P000105002024-07-09 3:57PM EDT10.500.280.010.210.00--3151.56%
NVAX240726P000110002024-07-19 3:44PM EDT11.000.040.030.20+0.02+100.00%340189133.20%
NVAX240726P000115002024-07-19 3:41PM EDT11.500.090.060.31+0.04+80.00%3464132.03%
NVAX240726P000120002024-07-19 3:26PM EDT12.000.180.100.18+0.09+100.00%161,121100.39%
NVAX240726P000125002024-07-19 3:59PM EDT12.500.220.170.26+0.08+57.14%19520094.92%
NVAX240726P000130002024-07-19 3:58PM EDT13.000.400.340.43+0.22+122.22%7219598.83%
NVAX240726P000135002024-07-19 3:20PM EDT13.500.550.450.75+0.22+66.67%4096100.98%
NVAX240726P000140002024-07-19 3:58PM EDT14.001.040.821.03+0.54+108.00%372207110.35%
NVAX240726P000145002024-07-19 3:54PM EDT14.501.151.121.30+0.41+55.41%18230108.20%
NVAX240726P000150002024-07-19 3:44PM EDT15.001.551.441.73+0.80+106.67%9167112.50%
NVAX240726P000155002024-07-19 3:43PM EDT15.501.921.712.20+0.60+45.45%124180111.13%
NVAX240726P000160002024-07-19 1:57PM EDT16.002.202.202.63+0.61+38.36%23149120.31%
NVAX240726P000165002024-07-19 9:38AM EDT16.502.502.183.05+0.45+21.95%149158.59%
NVAX240726P000170002024-07-19 1:15PM EDT17.003.272.983.65+1.96+149.62%456127.73%
NVAX240726P000175002024-07-16 3:28PM EDT17.501.653.154.350.00-916121.88%
NVAX240726P000180002024-07-16 3:28PM EDT18.002.093.554.850.00-29114.06%
NVAX240726P000185002024-07-16 3:11PM EDT18.502.654.055.050.00-22212.11%
NVAX240726P000190002024-07-08 2:11PM EDT19.006.824.505.900.00-21132.03%
NVAX240726P000195002024-07-16 10:40AM EDT19.503.634.956.050.00-51234.77%
NVAX240726P000200002024-07-17 12:36PM EDT20.004.555.556.850.00-1315148.44%
NVAX240726P000205002024-06-06 10:45AM EDT20.503.808.509.000.00--1511.52%
NVAX240726P000210002024-07-18 3:54PM EDT21.006.176.408.350.00-12225.78%
NVAX240726P000215002024-07-16 11:24AM EDT21.505.556.908.300.00-11322.27%
NVAX240726P000220002024-07-16 3:42PM EDT22.005.657.508.750.00--1323.05%
NVAX240726P000230002024-07-17 9:55AM EDT23.007.058.4510.200.00-16244.14%