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
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 EDT1.0014.1611.4014.900.00-11521.88%
NVAX240920C000020002024-07-18 11:15AM EDT2.0013.7010.9513.050.00-10300.78%
NVAX240920C000025002024-04-03 3:34PM EDT2.502.172.052.560.00-12100.00%
NVAX240920C000030002024-02-28 11:58AM EDT3.001.630.612.390.00-9600.00%
NVAX240920C000035002024-05-14 9:48AM EDT3.5010.4011.2012.050.00-50433.59%
NVAX240920C000040002024-06-26 3:51PM EDT4.009.008.5511.700.00-5194224.61%
NVAX240920C000045002024-06-26 10:08AM EDT4.509.108.8011.600.00-1398296.48%
NVAX240920C000050002024-07-16 11:29AM EDT5.0011.408.3010.050.00-13186196.29%
NVAX240920C000055002024-07-01 9:55AM EDT5.508.007.8510.650.00-5614255.08%
NVAX240920C000075002024-07-16 11:40AM EDT7.508.745.506.650.00-11,389124.81%
NVAX240920C000100002024-07-19 10:00AM EDT10.004.604.254.55-1.10-19.30%1031,49596.68%
NVAX240920C000125002024-07-19 3:39PM EDT12.502.912.802.95-0.99-25.38%1,56244798.44%
NVAX240920C000150002024-07-19 3:57PM EDT15.002.001.711.99-0.32-13.79%1481,435100.39%
NVAX240920C000175002024-07-19 1:01PM EDT17.501.191.161.37-0.81-40.50%82,208105.57%
NVAX240920C000200002024-07-19 3:47PM EDT20.000.960.871.02-0.24-20.00%1812,108112.60%
NVAX240920C000225002024-07-19 3:28PM EDT22.500.710.650.86-0.11-13.41%81,227119.92%
NVAX240920C000250002024-07-19 3:33PM EDT25.000.540.490.70-0.24-30.77%571,108124.51%
NVAX240920C000300002024-07-19 11:45AM EDT30.000.370.290.390.00-291,694127.64%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240920P000015002024-06-05 2:20PM EDT1.500.010.000.290.00-224346.88%
NVAX240920P000020002024-05-30 10:22AM EDT2.000.030.010.110.00-2179250.00%
NVAX240920P000025002024-06-04 11:33AM EDT2.500.010.000.020.00-113850168.75%
NVAX240920P000030002024-06-12 3:50PM EDT3.000.020.000.020.00-203,639153.13%
NVAX240920P000035002024-07-12 11:23AM EDT3.500.010.000.030.00-30245143.75%
NVAX240920P000040002024-07-01 1:33PM EDT4.000.040.000.040.00-43,506135.94%
NVAX240920P000045002024-07-18 11:17AM EDT4.500.050.020.100.00-1436146.88%
NVAX240920P000050002024-07-05 3:40PM EDT5.000.210.020.220.00-1662153.91%
NVAX240920P000055002024-07-16 9:59AM EDT5.500.030.030.240.00-101,155144.14%
NVAX240920P000075002024-07-19 12:27PM EDT7.500.150.100.21+0.01+7.14%12,845104.49%
NVAX240920P000100002024-07-19 3:53PM EDT10.000.490.440.54+0.12+32.43%636,97892.19%
NVAX240920P000125002024-07-19 3:53PM EDT12.501.381.351.45+0.43+45.26%68,58392.38%
NVAX240920P000150002024-07-19 2:08PM EDT15.002.792.602.90+0.52+22.91%1,0772,89889.45%
NVAX240920P000175002024-07-17 11:39AM EDT17.503.604.705.800.00-202,008120.65%
NVAX240920P000200002024-07-16 3:27PM EDT20.005.056.557.350.00-11734105.08%
NVAX240920P000225002024-06-06 3:47PM EDT22.506.6010.7011.150.00-2211193.36%
NVAX240920P000250002024-07-02 3:40PM EDT25.0012.2611.4512.400.00-218135.55%
NVAX240920P000300002024-06-14 9:46AM EDT30.0016.3316.8517.150.00--0163.67%