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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX260116C000005002024-07-18 10:10AM EDT0.5016.0011.0016.000.00-132197.66%
NVAX260116C000010002024-05-23 10:13AM EDT1.0014.7510.5514.500.00-160.00%
NVAX260116C000020002024-07-16 3:50PM EDT2.0014.4810.4514.500.00-14157.23%
NVAX260116C000025002024-07-15 2:44PM EDT2.5012.5011.0014.000.00-3568180.08%
NVAX260116C000030002024-07-17 12:08PM EDT3.0013.109.3012.300.00-215178.52%
NVAX260116C000035002024-05-16 12:02PM EDT3.509.9910.4012.400.00-612133.98%
NVAX260116C000040002024-07-17 3:38PM EDT4.0012.008.6510.700.00-170110.55%
NVAX260116C000045002024-07-17 11:26AM EDT4.5011.809.3010.350.00-126781.74%
NVAX260116C000050002024-07-19 2:48PM EDT5.009.208.209.85-2.20-19.30%12,63556.74%
NVAX260116C000055002024-07-15 12:39PM EDT5.509.508.159.650.00-120772.07%
NVAX260116C000075002024-07-19 3:41PM EDT7.508.007.558.35-1.20-13.04%62,32782.52%
NVAX260116C000100002024-07-19 3:49PM EDT10.006.996.007.05-0.46-6.17%164,36477.93%
NVAX260116C000125002024-07-19 2:40PM EDT12.505.505.356.05-1.10-16.67%677080.96%
NVAX260116C000150002024-07-19 12:56PM EDT15.004.694.605.55-1.02-17.86%121,53983.55%
NVAX260116C000175002024-07-19 3:49PM EDT17.504.643.954.65-0.62-11.79%12,88081.35%
NVAX260116C000200002024-07-19 3:32PM EDT20.004.003.554.80-0.45-10.11%161,01687.40%
NVAX260116C000225002024-07-19 1:21PM EDT22.503.453.203.65-0.19-5.22%627282.76%
NVAX260116C000250002024-07-18 10:42AM EDT25.003.002.813.25-1.25-29.41%105,50182.47%
NVAX260116C000300002024-07-19 3:45PM EDT30.002.502.363.00-0.72-22.36%111,36986.18%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX260116P000005002024-07-11 9:38AM EDT0.500.050.000.050.00-1383132.81%
NVAX260116P000010002024-07-03 11:59AM EDT1.000.150.050.150.00-5369131.25%
NVAX260116P000015002024-07-03 11:58AM EDT1.500.250.050.180.00-1035111.72%
NVAX260116P000020002024-06-17 11:20AM EDT2.000.110.080.220.00-122102.34%
NVAX260116P000025002024-07-01 10:46AM EDT2.500.230.100.290.00-410,74195.70%
NVAX260116P000030002024-07-11 12:22PM EDT3.000.230.000.340.00-21982.81%
NVAX260116P000035002024-06-03 3:55PM EDT3.500.370.000.520.00-1082.81%
NVAX260116P000040002024-07-19 9:30AM EDT4.000.250.010.54-0.06-19.35%158276.37%
NVAX260116P000045002024-06-17 11:03AM EDT4.500.500.130.590.00-152975.10%
NVAX260116P000050002024-07-16 3:20PM EDT5.000.520.390.650.00-541,25777.05%
NVAX260116P000055002024-07-17 12:44PM EDT5.500.600.500.700.00-224874.32%
NVAX260116P000075002024-07-17 10:24AM EDT7.501.011.101.350.00-404,24172.12%
NVAX260116P000100002024-07-19 10:38AM EDT10.002.362.162.50+0.48+25.53%217,16870.85%
NVAX260116P000125002024-07-18 10:27AM EDT12.503.233.453.900.00-312,76069.24%
NVAX260116P000150002024-07-18 1:24PM EDT15.004.805.055.550.00-287768.85%
NVAX260116P000175002024-07-05 2:38PM EDT17.507.866.807.350.00-114968.16%
NVAX260116P000200002024-06-18 10:33AM EDT20.009.817.808.550.00-54155.42%
NVAX260116P000225002024-07-16 9:51AM EDT22.509.759.8011.300.00-2459.99%
NVAX260116P000250002024-07-12 3:50PM EDT25.0013.4012.7013.600.00-23766.97%
NVAX260116P000300002024-07-19 3:26PM EDT30.0017.5017.3018.30+1.85+11.82%24370.09%