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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX250117C000005002024-07-16 3:12PM EDT0.5016.0011.4515.450.00-15306.25%
NVAX250117C000010002024-06-25 12:43PM EDT1.0012.2010.9014.700.00-200.00%
NVAX250117C000015002024-06-13 10:58AM EDT1.5013.8010.2013.650.00-11556.25%
NVAX250117C000020002024-06-06 2:32PM EDT2.0017.989.5510.750.00-3120.00%
NVAX250117C000025002024-07-05 1:39PM EDT2.509.2510.7013.350.00-1308243.56%
NVAX250117C000030002024-06-25 12:43PM EDT3.0010.659.9012.300.00-114157.81%
NVAX250117C000035002024-07-19 10:40AM EDT3.5010.858.4010.30-0.39-3.47%12430.00%
NVAX250117C000040002024-07-18 2:09PM EDT4.0011.259.0511.150.00-12,873128.91%
NVAX250117C000045002024-07-12 11:47AM EDT4.508.258.509.650.00-187123.44%
NVAX250117C000050002024-07-19 1:05PM EDT5.009.109.009.20-1.22-11.82%310,934107.42%
NVAX250117C000055002024-07-15 3:47PM EDT5.509.757.658.750.00-12300112.70%
NVAX250117C000075002024-07-19 10:27AM EDT7.507.406.807.10-0.65-8.07%712,57792.38%
NVAX250117C000100002024-07-18 2:53PM EDT10.005.305.005.45-0.85-13.82%19,36088.57%
NVAX250117C000125002024-07-19 2:34PM EDT12.504.074.004.15-0.60-12.85%91,47592.09%
NVAX250117C000150002024-07-19 2:37PM EDT15.003.182.913.25-0.61-16.09%1862,68390.82%
NVAX250117C000175002024-07-19 3:01PM EDT17.502.512.522.65-0.54-17.70%8333,30596.39%
NVAX250117C000200002024-07-19 3:08PM EDT20.001.941.932.13-0.62-24.22%594,59696.04%
NVAX250117C000225002024-07-19 1:33PM EDT22.501.711.641.76-0.44-20.47%121,29198.44%
NVAX250117C000250002024-07-19 1:50PM EDT25.001.461.381.49-0.16-9.88%54,243100.24%
NVAX250117C000300002024-07-19 3:50PM EDT30.001.061.011.12-0.17-13.82%1043,142103.52%
NVAX250117C000350002024-07-18 3:14PM EDT35.000.940.641.170.00-211,171109.28%
NVAX250117C000400002024-07-19 1:26PM EDT40.000.790.650.99-0.07-8.14%92,635115.33%
NVAX250117C000450002024-07-19 3:24PM EDT45.000.610.610.86-0.13-17.57%918,990119.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX250117P000005002024-05-10 3:12PM EDT0.500.030.000.030.00--3212.50%
NVAX250117P000010002024-06-14 9:52AM EDT1.000.070.000.020.00-100101156.25%
NVAX250117P000015002024-07-16 12:38PM EDT1.500.010.010.030.00-36246143.75%
NVAX250117P000020002024-07-08 1:31PM EDT2.000.020.010.040.00-125128.13%
NVAX250117P000025002024-07-18 11:20AM EDT2.500.040.020.050.00-18,486118.75%
NVAX250117P000030002024-07-18 12:09PM EDT3.000.060.000.070.00-5344106.25%
NVAX250117P000035002024-06-24 2:29PM EDT3.500.170.000.090.00-254299.61%
NVAX250117P000040002024-07-05 1:43PM EDT4.000.140.070.110.00-50722102.34%
NVAX250117P000045002024-07-09 11:13AM EDT4.500.170.040.300.00-2105107.03%
NVAX250117P000050002024-07-19 11:44AM EDT5.000.180.100.19+0.03+20.00%816,28694.14%
NVAX250117P000055002024-07-11 11:43AM EDT5.500.250.000.440.00-151,02495.31%
NVAX250117P000075002024-07-17 11:59AM EDT7.500.410.460.590.00-156,14188.09%
NVAX250117P000100002024-07-19 1:19PM EDT10.001.251.211.43+0.23+22.55%394,91986.62%
NVAX250117P000125002024-07-19 3:07PM EDT12.502.482.372.60+0.58+30.53%565,45885.25%
NVAX250117P000150002024-07-19 1:04PM EDT15.004.003.904.55+1.00+33.33%31,06690.67%
NVAX250117P000175002024-07-19 3:01PM EDT17.505.855.756.05+1.45+32.95%7703,12687.84%
NVAX250117P000200002024-07-18 10:16AM EDT20.006.357.408.200.00-254586.04%
NVAX250117P000225002024-07-18 3:49PM EDT22.509.209.8510.150.00-63267288.72%
NVAX250117P000250002024-07-19 3:22PM EDT25.0012.1112.1012.35+1.51+14.25%48089.55%
NVAX250117P000300002024-07-09 1:57PM EDT30.0018.5016.6517.000.00-125189.89%
NVAX250117P000350002024-07-17 10:25AM EDT35.0019.7121.4022.000.00-12995.41%
NVAX250117P000400002024-07-18 3:41PM EDT40.0025.4526.3027.000.00-129101.86%
NVAX250117P000450002024-07-18 10:43AM EDT45.0029.5031.1531.600.00-26792.97%