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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240802C000025002024-07-15 1:27PM EDT2.5012.1510.8513.550.00-20967.97%
NVAX240802C000100002024-07-19 12:20PM EDT10.004.253.004.15+0.75+21.43%21163.28%
NVAX240802C000105002024-07-02 3:55PM EDT10.502.663.303.650.00--15110.94%
NVAX240802C000110002024-07-11 10:20AM EDT11.001.782.793.150.00-3495.31%
NVAX240802C000115002024-07-16 3:11PM EDT11.505.002.242.610.00-2128871.09%
NVAX240802C000120002024-07-19 11:05AM EDT12.002.662.102.23-2.14-44.58%86496.68%
NVAX240802C000125002024-07-19 10:52AM EDT12.502.321.641.86-1.68-42.00%1017589.84%
NVAX240802C000130002024-07-19 3:46PM EDT13.001.531.461.55-1.07-41.15%3413197.85%
NVAX240802C000135002024-07-19 3:24PM EDT13.501.311.101.42-2.19-62.57%7199100.78%
NVAX240802C000140002024-07-19 3:52PM EDT14.001.060.991.25-0.64-37.65%102215109.96%
NVAX240802C000145002024-07-19 12:48PM EDT14.500.900.800.87-0.32-26.23%48209102.34%
NVAX240802C000150002024-07-19 2:50PM EDT15.000.700.660.74-0.46-39.66%66355105.66%
NVAX240802C000155002024-07-19 3:39PM EDT15.500.610.551.30-0.30-32.97%10771141.80%
NVAX240802C000160002024-07-19 1:42PM EDT16.000.510.470.53-0.39-43.33%16145112.11%
NVAX240802C000165002024-07-19 2:50PM EDT16.500.430.390.46-0.57-57.00%1880115.04%
NVAX240802C000170002024-07-19 3:26PM EDT17.000.400.340.40-0.21-34.43%5132118.75%
NVAX240802C000175002024-07-19 3:59PM EDT17.500.300.300.35-0.77-71.96%104121122.66%
NVAX240802C000180002024-07-19 1:04PM EDT18.000.310.250.30-0.13-29.55%135226124.22%
NVAX240802C000185002024-07-19 1:42PM EDT18.500.250.220.27-0.25-50.00%1040127.93%
NVAX240802C000190002024-07-19 3:49PM EDT19.000.200.190.24-0.15-42.86%992130.47%
NVAX240802C000195002024-07-18 2:43PM EDT19.500.300.170.220.00-2155134.38%
NVAX240802C000200002024-07-19 1:40PM EDT20.000.190.170.20-0.06-24.00%253389139.06%
NVAX240802C000205002024-07-18 1:55PM EDT20.500.370.140.180.00-4560140.63%
NVAX240802C000210002024-07-19 2:26PM EDT21.000.150.130.17-0.26-63.41%1219144.53%
NVAX240802C000215002024-07-16 1:56PM EDT21.500.230.120.160.00--8148.05%
NVAX240802C000220002024-07-18 1:02PM EDT22.000.250.110.150.00-740151.17%
NVAX240802C000225002024-07-19 11:45AM EDT22.500.110.100.14-0.19-63.33%146153.91%
NVAX240802C000230002024-07-16 3:44PM EDT23.000.340.100.130.00--10157.81%
NVAX240802C000240002024-07-19 11:30AM EDT24.000.100.080.12-0.26-72.22%118163.28%
NVAX240802C000250002024-07-19 3:37PM EDT25.000.090.070.11-0.08-47.06%124136168.75%
NVAX240802C000300002024-07-18 2:52PM EDT30.000.080.040.300.00-24375233.20%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240802P000075002024-06-18 11:11AM EDT7.500.200.010.470.00--3248.44%
NVAX240802P000085002024-07-15 3:33PM EDT8.500.020.010.03-0.01-33.33%1050121.88%
NVAX240802P000090002024-07-16 11:05AM EDT9.000.020.010.030.00-564109.38%
NVAX240802P000095002024-07-15 12:23PM EDT9.500.060.020.260.00-55145.31%
NVAX240802P000100002024-07-17 1:00PM EDT10.000.080.030.160.00-3107117.19%
NVAX240802P000105002024-07-12 3:47PM EDT10.500.130.060.100.00-93798.83%
NVAX240802P000110002024-07-19 3:10PM EDT11.000.130.110.14+0.04+44.44%115796.48%
NVAX240802P000115002024-07-19 2:21PM EDT11.500.190.190.21+0.10+111.11%5816195.70%
NVAX240802P000120002024-07-19 3:21PM EDT12.000.290.160.33+0.09+45.00%3212587.11%
NVAX240802P000125002024-07-18 2:51PM EDT12.500.450.420.49+0.16+55.17%3013596.09%
NVAX240802P000130002024-07-19 3:39PM EDT13.000.620.610.65+0.20+47.62%10010695.31%
NVAX240802P000135002024-07-19 2:20PM EDT13.500.900.830.95+0.37+69.81%868399.02%
NVAX240802P000140002024-07-19 2:55PM EDT14.001.181.111.22+0.78+195.00%2331100.20%
NVAX240802P000145002024-07-19 10:11AM EDT14.501.140.701.59+0.35+44.30%52470.31%
NVAX240802P000150002024-07-18 3:16PM EDT15.001.831.772.32+0.51+38.64%614124.22%
NVAX240802P000155002024-07-19 1:11PM EDT15.502.162.172.50+0.57+35.85%420118.36%
NVAX240802P000160002024-07-19 3:27PM EDT16.002.542.593.45+0.62+32.29%910149.80%
NVAX240802P000165002024-07-19 1:18PM EDT16.502.973.003.25+0.60+25.32%6100120.70%
NVAX240802P000170002024-07-17 10:07AM EDT17.003.003.454.00+0.96+47.06%105142.58%
NVAX240802P000180002024-06-17 2:19PM EDT18.004.752.433.000.00--20.00%
NVAX240802P000200002024-07-19 10:32AM EDT20.005.726.257.50-0.35-5.77%81214.45%
NVAX240802P000210002024-07-19 10:12AM EDT21.006.957.207.55+0.74+11.92%91159.77%