New Zealand markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.40-0.65 (-4.32%)
At close: 04:00PM EDT
14.27 -0.13 (-0.90%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621C000010002024-05-10 12:55PM EDT1.007.7516.4018.850.00--00.00%
NVAX240621C000015002024-05-20 9:35AM EDT1.5011.230.000.000.00-100.00%
NVAX240621C000025002024-05-08 1:18PM EDT2.501.9815.1515.800.00-2000.00%
NVAX240621C000035002024-05-30 1:08PM EDT3.5011.690.000.000.00-400.00%
NVAX240621C000040002024-05-20 3:44PM EDT4.0010.400.000.000.00-500.00%
NVAX240621C000045002024-06-11 10:05AM EDT4.5012.140.000.000.00-200.00%
NVAX240621C000050002024-06-06 11:30AM EDT5.0015.200.000.000.00-5600.00%
NVAX240621C000055002024-06-07 2:51PM EDT5.5012.150.000.000.00-5000.00%
NVAX240621C000070002024-06-03 9:45AM EDT7.009.300.000.000.00-100.00%
NVAX240621C000075002024-06-10 12:17PM EDT7.508.200.000.000.00-5000.00%
NVAX240621C000080002024-06-05 9:30AM EDT8.009.900.000.000.00--00.00%
NVAX240621C000095002024-06-14 1:21PM EDT9.505.050.000.000.00-100.00%
NVAX240621C000100002024-06-10 12:09PM EDT10.005.780.000.000.00-500.00%
NVAX240621C000110002024-06-13 10:33AM EDT11.004.500.000.000.00-100.00%
NVAX240621C000115002024-06-14 3:38PM EDT11.503.150.000.000.00---0.00%
NVAX240621C000120002024-06-14 10:10AM EDT12.001.880.000.000.00-800.00%
NVAX240621C000125002024-06-14 3:30PM EDT12.502.330.000.000.00-3300.00%
NVAX240621C000130002024-06-14 3:41PM EDT13.001.760.000.000.00-22800.00%
NVAX240621C000135002024-06-14 3:53PM EDT13.501.240.000.000.00-30900.00%
NVAX240621C000140002024-06-14 3:59PM EDT14.001.000.000.000.00-1,44000.00%
NVAX240621C000145002024-06-14 3:42PM EDT14.500.710.000.000.00-49803.13%
NVAX240621C000150002024-06-14 3:58PM EDT15.000.580.000.000.00-2,036012.50%
NVAX240621C000155002024-06-14 3:59PM EDT15.500.460.000.000.00-227025.00%
NVAX240621C000160002024-06-14 3:39PM EDT16.000.440.000.000.00-417025.00%
NVAX240621C000165002024-06-14 3:59PM EDT16.500.300.000.000.00-637025.00%
NVAX240621C000170002024-06-14 3:55PM EDT17.000.240.000.000.00-1,939050.00%
NVAX240621C000175002024-06-14 2:31PM EDT17.500.220.000.000.00-474050.00%
NVAX240621C000180002024-06-14 3:40PM EDT18.000.230.000.000.00-76050.00%
NVAX240621C000185002024-06-14 3:26PM EDT18.500.200.000.000.00-44050.00%
NVAX240621C000190002024-06-14 2:57PM EDT19.000.120.000.000.00-77050.00%
NVAX240621C000195002024-06-14 12:09PM EDT19.500.120.000.000.00-3050.00%
NVAX240621C000200002024-06-14 3:38PM EDT20.000.140.000.000.00-191050.00%
NVAX240621C000205002024-06-14 10:36AM EDT20.500.100.000.000.00-199050.00%
NVAX240621C000210002024-06-14 3:37PM EDT21.000.130.000.000.00-27050.00%
NVAX240621C000215002024-06-14 10:53AM EDT21.500.080.000.000.00-21050.00%
NVAX240621C000220002024-06-14 1:39PM EDT22.000.090.000.000.00-189050.00%
NVAX240621C000225002024-06-14 3:13PM EDT22.500.070.000.000.00-5050.00%
NVAX240621C000230002024-06-14 3:17PM EDT23.000.070.000.000.00-21050.00%
NVAX240621C000235002024-06-12 10:52AM EDT23.500.210.000.000.00--050.00%
NVAX240621C000240002024-06-13 11:01AM EDT24.000.100.000.000.00-2050.00%
NVAX240621C000250002024-06-14 3:37PM EDT25.000.070.000.000.00-53050.00%
NVAX240621C000260002024-06-12 1:41PM EDT26.000.150.000.000.00--050.00%
NVAX240621C000270002024-06-11 10:09AM EDT27.000.220.000.000.00--050.00%
NVAX240621C000300002024-06-14 3:34PM EDT30.000.030.000.000.00-85050.00%
NVAX240621C000315002024-06-14 3:52PM EDT31.500.030.000.000.00-21050.00%
NVAX240621C000320002024-06-14 3:44PM EDT32.000.020.000.000.00-248050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621P000015002024-05-16 11:56AM EDT1.500.010.000.010.00--3750.00%
NVAX240621P000020002024-05-22 11:14AM EDT2.000.010.000.000.00-5050.00%
NVAX240621P000025002024-05-22 11:15AM EDT2.500.010.000.000.00--050.00%
NVAX240621P000030002024-05-21 12:18PM EDT3.000.010.000.000.00-9050.00%
NVAX240621P000035002024-05-14 3:09PM EDT3.500.040.000.010.00-1287450.00%
NVAX240621P000040002024-06-14 10:47AM EDT4.000.050.000.000.00-10050.00%
NVAX240621P000045002024-06-07 9:58AM EDT4.500.010.000.000.00-15050.00%
NVAX240621P000050002024-06-11 1:18PM EDT5.000.010.000.000.00-1050.00%
NVAX240621P000055002024-06-07 2:57PM EDT5.500.010.000.000.00-750050.00%
NVAX240621P000060002024-06-06 10:41AM EDT6.000.010.000.000.00-10050.00%
NVAX240621P000070002024-06-10 9:30AM EDT7.000.020.000.000.00-5050.00%
NVAX240621P000075002024-06-14 10:13AM EDT7.500.020.000.000.00-4050.00%
NVAX240621P000080002024-06-13 1:49PM EDT8.000.010.000.000.00-6050.00%
NVAX240621P000085002024-06-12 9:49AM EDT8.500.010.000.000.00-1050.00%
NVAX240621P000090002024-06-13 12:35PM EDT9.000.020.000.000.00-58050.00%
NVAX240621P000095002024-06-10 9:47AM EDT9.500.250.000.000.00-6050.00%
NVAX240621P000100002024-06-14 3:37PM EDT10.000.030.000.000.00-65050.00%
NVAX240621P000105002024-06-14 3:22PM EDT10.500.050.000.000.00-102050.00%
NVAX240621P000110002024-06-14 3:49PM EDT11.000.040.000.000.00-131050.00%
NVAX240621P000115002024-06-14 3:16PM EDT11.500.080.000.000.00-151050.00%
NVAX240621P000120002024-06-14 3:56PM EDT12.000.100.000.000.00-90050.00%
NVAX240621P000125002024-06-14 3:59PM EDT12.500.130.000.000.00-431025.00%
NVAX240621P000130002024-06-14 3:59PM EDT13.000.220.000.000.00-530025.00%
NVAX240621P000135002024-06-14 3:57PM EDT13.500.460.000.000.00-228012.50%
NVAX240621P000140002024-06-14 3:44PM EDT14.000.550.000.000.00-75506.25%
NVAX240621P000145002024-06-14 3:40PM EDT14.500.680.000.000.00-32100.00%
NVAX240621P000150002024-06-14 3:31PM EDT15.000.950.000.000.00-27000.00%
NVAX240621P000155002024-06-14 3:05PM EDT15.501.540.000.000.00-18000.00%
NVAX240621P000160002024-06-14 1:40PM EDT16.001.970.000.000.00-15100.00%
NVAX240621P000165002024-06-14 12:32PM EDT16.502.670.000.000.00-2000.00%
NVAX240621P000170002024-06-14 3:51PM EDT17.002.730.000.000.00-9600.00%
NVAX240621P000175002024-06-14 3:36PM EDT17.502.890.000.000.00-200.00%
NVAX240621P000180002024-06-14 3:47PM EDT18.003.750.000.000.00-6200.00%
NVAX240621P000185002024-06-14 3:26PM EDT18.504.050.000.000.00-3600.00%
NVAX240621P000190002024-06-14 2:03PM EDT19.004.880.000.000.00-1000.00%
NVAX240621P000195002024-06-12 3:36PM EDT19.504.050.000.000.00--00.00%
NVAX240621P000200002024-06-14 3:50PM EDT20.005.600.000.000.00-16100.00%
NVAX240621P000210002024-06-14 11:27AM EDT21.007.000.000.000.00-100.00%
NVAX240621P000220002024-06-13 9:56AM EDT22.006.250.000.000.00-2500.00%
NVAX240621P000225002024-06-10 10:16AM EDT22.506.550.000.000.00-400.00%
NVAX240621P000230002024-06-06 12:40PM EDT23.004.850.000.000.00-600.00%
NVAX240621P000250002024-06-12 10:31AM EDT25.008.750.000.000.00-100.00%
NVAX240621P000300002024-06-06 9:49AM EDT30.009.200.000.000.00--00.00%