Canada markets open in 3 hours 57 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.85-0.59 (-3.59%)
At close: 04:00PM EDT
16.06 +0.21 (+1.32%)
Pre-Market: 04:42AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240719C000005002024-07-17 10:21AM EDT0.5015.960.000.000.00-100.00%
NVAX240719C000010002024-07-17 10:21AM EDT1.0015.490.000.000.00-1000.00%
NVAX240719C000015002024-07-16 3:10PM EDT1.5015.410.000.000.00---0.00%
NVAX240719C000020002024-06-13 9:33AM EDT2.0013.559.1013.000.00-420.00%
NVAX240719C000025002024-07-15 10:00AM EDT2.5011.050.000.000.00-100.00%
NVAX240719C000030002024-07-17 10:41AM EDT3.0012.710.000.000.00-1000.00%
NVAX240719C000035002024-07-17 10:41AM EDT3.5012.240.000.000.00-1200.00%
NVAX240719C000040002024-07-16 12:21PM EDT4.0012.070.000.000.00-100.00%
NVAX240719C000045002024-07-15 1:20PM EDT4.5010.020.000.000.00-100.00%
NVAX240719C000050002024-07-17 1:17PM EDT5.0010.500.000.000.00-100.00%
NVAX240719C000055002024-07-15 9:38AM EDT5.508.000.000.000.00-500.00%
NVAX240719C000075002024-07-17 11:22AM EDT7.508.350.000.000.00-200.00%
NVAX240719C000080002024-06-27 9:31AM EDT8.005.170.000.000.00--00.00%
NVAX240719C000100002024-07-17 11:22AM EDT10.005.850.000.000.00-400.00%
NVAX240719C000105002024-07-12 9:57AM EDT10.503.050.000.000.00-200.00%
NVAX240719C000110002024-07-16 9:48AM EDT11.004.550.000.000.00-600.00%
NVAX240719C000115002024-07-17 11:18AM EDT11.504.450.000.000.00-300.00%
NVAX240719C000120002024-07-17 12:56PM EDT12.003.380.000.000.00-1800.00%
NVAX240719C000125002024-07-17 12:56PM EDT12.502.850.000.000.00-2500.00%
NVAX240719C000130002024-07-17 3:58PM EDT13.002.850.000.000.00-3600.00%
NVAX240719C000135002024-07-17 3:31PM EDT13.502.300.000.000.00-3500.00%
NVAX240719C000140002024-07-17 3:48PM EDT14.001.830.000.000.00-20200.00%
NVAX240719C000145002024-07-17 3:55PM EDT14.501.340.000.000.00-13400.00%
NVAX240719C000150002024-07-17 3:59PM EDT15.000.940.000.000.00-94200.00%
NVAX240719C000155002024-07-17 3:57PM EDT15.500.700.000.000.00-75100.00%
NVAX240719C000160002024-07-17 3:59PM EDT16.000.500.000.000.00-1,31906.25%
NVAX240719C000165002024-07-17 3:59PM EDT16.500.300.000.000.00-1,166012.50%
NVAX240719C000170002024-07-17 2:35PM EDT17.000.230.000.000.00-618025.00%
NVAX240719C000175002024-07-17 3:44PM EDT17.500.180.000.000.00-186050.00%
NVAX240719C000180002024-07-17 3:31PM EDT18.000.150.000.000.00-591050.00%
NVAX240719C000185002024-07-17 12:56PM EDT18.500.080.000.000.00-105050.00%
NVAX240719C000190002024-07-17 2:53PM EDT19.000.070.000.000.00-115050.00%
NVAX240719C000195002024-07-17 3:31PM EDT19.500.080.000.000.00-230050.00%
NVAX240719C000200002024-07-17 3:56PM EDT20.000.050.000.000.00-338050.00%
NVAX240719C000210002024-07-17 2:56PM EDT21.000.060.000.000.00-19050.00%
NVAX240719C000220002024-07-17 3:14PM EDT22.000.050.000.000.00-1050.00%
NVAX240719C000225002024-07-17 1:30PM EDT22.500.060.000.000.00-20050.00%
NVAX240719C000230002024-07-17 10:32AM EDT23.000.060.000.000.00-1050.00%
NVAX240719C000240002024-07-17 3:13PM EDT24.000.050.000.000.00-70050.00%
NVAX240719C000250002024-07-17 2:51PM EDT25.000.040.000.000.00-53050.00%
NVAX240719C000260002024-07-16 3:23PM EDT26.000.100.000.090.00---337.50%
NVAX240719C000265002024-07-17 11:01AM EDT26.500.020.000.000.00---50.00%
NVAX240719C000270002024-07-16 3:59PM EDT27.000.100.000.000.00---50.00%
NVAX240719C000300002024-07-17 12:51PM EDT30.000.010.000.000.00-171050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240719P000005002024-02-27 10:42AM EDT0.500.050.000.100.00--42,550.00%
NVAX240719P000015002024-05-30 2:04PM EDT1.500.010.000.010.00-111,200.00%
NVAX240719P000020002024-06-14 11:20AM EDT2.000.010.000.020.00-16651,150.00%
NVAX240719P000025002024-07-16 9:30AM EDT2.500.010.000.000.00-5050.00%
NVAX240719P000030002024-06-24 2:22PM EDT3.000.010.000.000.00-1050.00%
NVAX240719P000035002024-07-15 11:30AM EDT3.500.010.000.000.00-2050.00%
NVAX240719P000040002024-07-01 11:22AM EDT4.000.010.000.000.00-1050.00%
NVAX240719P000045002024-07-12 10:05AM EDT4.500.020.000.000.00-1050.00%
NVAX240719P000050002024-07-10 11:07AM EDT5.000.010.000.000.00-5050.00%
NVAX240719P000055002024-06-26 1:21PM EDT5.500.010.000.000.00-11050.00%
NVAX240719P000065002024-07-10 11:13AM EDT6.500.010.000.000.00--050.00%
NVAX240719P000070002024-07-03 12:58PM EDT7.000.010.000.000.00-4050.00%
NVAX240719P000075002024-07-12 11:28AM EDT7.500.010.000.000.00-3050.00%
NVAX240719P000080002024-07-15 10:31AM EDT8.000.020.000.000.00-9050.00%
NVAX240719P000085002024-07-15 12:49PM EDT8.500.010.000.000.00-6050.00%
NVAX240719P000090002024-07-15 2:18PM EDT9.000.010.000.000.00-38050.00%
NVAX240719P000095002024-07-08 9:30AM EDT9.500.060.000.000.00-23050.00%
NVAX240719P000100002024-07-17 12:15PM EDT10.000.010.000.000.00-1050.00%
NVAX240719P000105002024-07-16 2:26PM EDT10.500.020.000.000.00-16050.00%
NVAX240719P000110002024-07-17 3:52PM EDT11.000.010.000.000.00-7050.00%
NVAX240719P000115002024-07-17 11:34AM EDT11.500.020.000.000.00-2050.00%
NVAX240719P000120002024-07-17 1:01PM EDT12.000.030.000.000.00-10050.00%
NVAX240719P000125002024-07-17 3:47PM EDT12.500.020.000.000.00-20050.00%
NVAX240719P000130002024-07-17 3:34PM EDT13.000.030.000.000.00-25050.00%
NVAX240719P000135002024-07-17 3:47PM EDT13.500.020.000.000.00-95050.00%
NVAX240719P000140002024-07-17 12:51PM EDT14.000.070.000.000.00-16050.00%
NVAX240719P000145002024-07-17 3:48PM EDT14.500.090.000.000.00-653025.00%
NVAX240719P000150002024-07-17 3:53PM EDT15.000.200.000.000.00-799025.00%
NVAX240719P000155002024-07-17 3:59PM EDT15.500.400.000.000.00-263012.50%
NVAX240719P000160002024-07-17 3:41PM EDT16.000.550.000.000.00-25900.00%
NVAX240719P000165002024-07-17 2:41PM EDT16.501.000.000.000.00-11900.00%
NVAX240719P000170002024-07-17 12:41PM EDT17.001.640.000.000.00-2900.00%
NVAX240719P000175002024-07-17 3:31PM EDT17.501.840.000.000.00-400.00%
NVAX240719P000180002024-07-17 12:41PM EDT18.002.620.000.000.00-500.00%
NVAX240719P000185002024-07-10 10:42AM EDT18.506.760.000.000.00-100.00%
NVAX240719P000190002024-07-17 10:18AM EDT19.002.920.000.000.00-200.00%
NVAX240719P000195002024-07-16 3:42PM EDT19.503.153.103.900.00---262.50%
NVAX240719P000200002024-07-17 9:42AM EDT20.003.950.000.000.00-100.00%
NVAX240719P000210002024-07-16 11:24AM EDT21.004.950.000.000.00-200.00%
NVAX240719P000225002024-07-05 11:31AM EDT22.5010.350.000.000.00-100.00%
NVAX240719P000240002024-07-16 11:28AM EDT24.007.807.750.000.00---0.00%
NVAX240719P000250002024-07-16 3:20PM EDT25.008.530.000.000.00-1700.00%
NVAX240719P000300002024-06-10 12:21PM EDT30.0014.7016.5020.200.00-101,558.98%