Canada markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.89000.0000 (0.00%)
At close: 04:00PM EDT
3.9400 +0.05 (+1.29%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240419C000005002024-03-05 12:30PM EDT0.505.402.046.100.00--00.00%
NVAX240419C000025002024-04-05 12:36PM EDT2.501.991.051.480.00-3119781.25%
NVAX240419C000030002024-04-18 1:34PM EDT3.000.940.650.94-0.01-1.05%29437.50%
NVAX240419C000035002024-04-17 9:58AM EDT3.500.470.330.430.00-80280218.75%
NVAX240419C000040002024-04-18 3:39PM EDT4.000.030.020.03-0.02-40.00%48985681.25%
NVAX240419C000045002024-04-18 1:01PM EDT4.500.010.000.030.00-362,329193.75%
NVAX240419C000050002024-04-18 2:20PM EDT5.000.010.000.010.00-1221,611237.50%
NVAX240419C000055002024-04-18 12:19PM EDT5.500.010.000.010.00-73,559312.50%
NVAX240419C000060002024-04-15 12:27PM EDT6.000.010.000.010.00-11,320375.00%
NVAX240419C000065002024-04-09 10:47AM EDT6.500.020.000.010.00-11,129437.50%
NVAX240419C000070002024-04-15 2:18PM EDT7.000.010.000.010.00-120500.00%
NVAX240419C000075002024-04-15 2:41PM EDT7.500.010.000.010.00-5016,079550.00%
NVAX240419C000080002024-03-20 11:15AM EDT8.000.040.000.010.00-111575.00%
NVAX240419C000090002024-03-19 1:52PM EDT9.000.030.000.010.00-2123650.00%
NVAX240419C000095002024-03-18 10:30AM EDT9.500.040.000.010.00--2700.00%
NVAX240419C000100002024-04-12 1:04PM EDT10.000.010.000.010.00-34,006725.00%
NVAX240419C000125002024-04-12 1:13PM EDT12.500.010.000.030.00-201,4931,000.00%
NVAX240419C000150002024-03-28 3:25PM EDT15.000.010.000.010.00-1721975.00%
NVAX240419C000175002024-04-11 3:38PM EDT17.500.010.000.010.00-31,5561,050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240419P000020002024-03-18 12:37PM EDT2.000.010.000.080.00-120120875.00%
NVAX240419P000025002024-04-18 11:40AM EDT2.500.030.000.01+0.02+200.00%107,037400.00%
NVAX240419P000030002024-04-17 10:40AM EDT3.000.010.000.010.00-1274262.50%
NVAX240419P000035002024-04-12 3:44PM EDT3.500.010.000.030.00-10548159.38%
NVAX240419P000040002024-04-18 2:43PM EDT4.000.100.090.48-0.06-37.50%1891,014275.00%
NVAX240419P000045002024-04-18 3:34PM EDT4.500.590.590.66-0.01-1.67%356,388193.75%
NVAX240419P000050002024-04-18 3:33PM EDT5.001.111.081.520.00-417,814637.50%
NVAX240419P000055002024-04-18 3:04PM EDT5.501.581.441.85+0.03+1.94%134453.13%
NVAX240419P000060002024-04-17 11:00AM EDT6.002.101.572.560.00-431,228.13%
NVAX240419P000065002024-04-05 1:06PM EDT6.502.042.072.660.00-150656.25%
NVAX240419P000075002024-04-17 2:21PM EDT7.503.602.714.450.00-37,3541,990.63%
NVAX240419P000100002024-04-18 3:16PM EDT10.006.106.056.950.00-12,0241,706.25%
NVAX240419P000125002024-01-19 10:59AM EDT12.507.157.808.600.00-2280.00%
NVAX240419P000150002024-01-16 11:39AM EDT15.0011.0510.3010.850.00-1330.00%
NVAX240419P000175002024-01-22 2:12PM EDT17.5013.3012.6513.750.00-1071,731.25%