Canada 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
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240628C000015002024-05-13 10:56AM EDT1.5012.0014.0014.650.00-502,425.00%
NVAX240628C000025002024-06-10 10:30AM EDT2.5013.7910.9012.700.00--0951.56%
NVAX240628C000035002024-05-13 11:02AM EDT3.509.9811.7012.900.00-10975.78%
NVAX240628C000040002024-05-14 1:01PM EDT4.009.7811.2511.400.00-10725.00%
NVAX240628C000045002024-05-10 2:58PM EDT4.504.4312.8013.850.00--01,505.47%
NVAX240628C000050002024-06-07 11:45AM EDT5.0012.888.909.650.00-22396.88%
NVAX240628C000060002024-06-12 2:32PM EDT6.0010.098.258.550.00-12250.00%
NVAX240628C000065002024-06-14 11:19AM EDT6.507.207.058.70+0.95+15.20%100449.22%
NVAX240628C000070002024-05-22 3:11PM EDT7.009.247.258.400.00-10332.03%
NVAX240628C000075002024-05-16 1:57PM EDT7.506.505.907.800.00-50403.32%
NVAX240628C000080002024-05-13 10:11AM EDT8.003.156.858.550.00-510441.02%
NVAX240628C000085002024-05-28 11:21AM EDT8.505.304.906.100.00-114206.64%
NVAX240628C000090002024-05-15 11:26AM EDT9.003.705.255.600.00-812121.88%
NVAX240628C000100002024-05-30 3:21PM EDT10.005.424.254.550.00-34850.00%
NVAX240628C000110002024-06-14 2:45PM EDT11.003.412.883.60-4.09-54.53%1033123.05%
NVAX240628C000120002024-06-14 3:45PM EDT12.002.612.562.72-0.69-20.91%546599.61%
NVAX240628C000125002024-06-03 10:49AM EDT12.504.002.072.290.00-101989.65%
NVAX240628C000130002024-06-13 1:56PM EDT13.001.771.591.94-0.87-32.95%16683.98%
NVAX240628C000135002024-06-14 1:39PM EDT13.501.511.281.60-2.09-58.06%524784.57%
NVAX240628C000140002024-06-14 3:53PM EDT14.001.331.041.30-1.09-45.04%2144886.33%
NVAX240628C000145002024-06-14 3:59PM EDT14.501.070.941.07-0.41-27.70%2977393.55%
NVAX240628C000150002024-06-14 3:53PM EDT15.000.900.830.89-0.30-25.00%27913999.02%
NVAX240628C000155002024-06-14 3:53PM EDT15.500.690.670.75-0.30-30.30%27159101.17%
NVAX240628C000160002024-06-14 3:29PM EDT16.000.690.570.63-0.15-17.86%148717104.69%
NVAX240628C000165002024-06-14 3:28PM EDT16.500.540.470.53-0.28-34.15%58173107.03%
NVAX240628C000170002024-06-14 3:49PM EDT17.000.450.390.46-0.18-28.57%98309109.96%
NVAX240628C000175002024-06-14 1:17PM EDT17.500.370.330.40-0.23-38.33%4145113.09%
NVAX240628C000180002024-06-14 3:35PM EDT18.000.370.280.35-0.16-30.19%16255116.02%
NVAX240628C000185002024-06-13 11:49AM EDT18.500.410.240.310.00-1352119.34%
NVAX240628C000190002024-06-14 2:50PM EDT19.000.260.210.28-0.11-29.73%27156122.85%
NVAX240628C000195002024-06-14 12:38PM EDT19.500.210.190.25-0.25-54.35%7142126.37%
NVAX240628C000200002024-06-14 12:51PM EDT20.000.180.170.23-0.12-40.00%7345130.08%
NVAX240628C000205002024-06-14 10:22AM EDT20.500.180.160.21-0.40-68.97%17133.98%
NVAX240628C000210002024-06-14 9:59AM EDT21.000.180.140.19-0.49-73.13%2786136.33%
NVAX240628C000215002024-06-14 1:19PM EDT21.500.150.130.18-0.34-69.39%18140.23%
NVAX240628C000220002024-06-14 1:13PM EDT22.000.140.120.16-0.09-39.13%6182142.97%
NVAX240628C000225002024-06-14 2:29PM EDT22.500.120.110.16-0.30-71.43%1117147.27%
NVAX240628C000230002024-06-14 3:09PM EDT23.000.110.110.14-0.08-42.11%3086150.00%
NVAX240628C000235002024-06-10 1:49PM EDT23.500.360.100.140.00--7153.91%
NVAX240628C000240002024-06-13 3:50PM EDT24.000.070.080.13-0.07-50.00%2414154.69%
NVAX240628C000250002024-06-14 11:30AM EDT25.000.120.100.12-0.02-14.29%8547165.23%
NVAX240628C000260002024-06-14 10:38AM EDT26.000.100.050.46-1.43-93.46%231208.20%
NVAX240628C000270002024-06-10 3:26PM EDT27.000.260.040.210.00-737186.72%
NVAX240628C000280002024-06-14 3:54PM EDT28.000.080.060.09-0.24-75.00%243178.13%
NVAX240628C000290002024-06-13 11:53AM EDT29.000.100.040.270.00-3256211.33%
NVAX240628C000300002024-06-14 3:31PM EDT30.000.070.050.50-0.15-68.18%4417246.48%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX240628P000040002024-06-04 9:30AM EDT4.000.010.000.020.00-1538268.75%
NVAX240628P000050002024-06-10 9:30AM EDT5.000.020.000.020.00-721225.00%
NVAX240628P000055002024-05-29 10:33AM EDT5.500.090.000.690.00-711582398.44%
NVAX240628P000060002024-06-06 2:29PM EDT6.000.010.000.020.00-943187.50%
NVAX240628P000065002024-06-06 10:47AM EDT6.500.010.010.030.00-117117189.06%
NVAX240628P000070002024-06-12 1:17PM EDT7.000.020.010.030.00-11171.88%
NVAX240628P000075002024-06-14 10:12AM EDT7.500.030.010.03+0.01+50.00%15440157.81%
NVAX240628P000080002024-06-05 12:05PM EDT8.000.050.010.150.00-106229182.81%
NVAX240628P000085002024-06-12 11:56AM EDT8.500.050.010.230.00-1066182.03%
NVAX240628P000090002024-06-14 11:05AM EDT9.000.070.020.10+0.04+133.33%1830142.19%
NVAX240628P000100002024-06-14 3:31PM EDT10.000.100.050.15-0.05-33.33%5257128.91%
NVAX240628P000110002024-06-14 3:35PM EDT11.000.100.100.140.00-82122106.25%
NVAX240628P000120002024-06-14 3:54PM EDT12.000.230.220.26+0.06+35.29%7616299.61%
NVAX240628P000125002024-06-14 2:47PM EDT12.500.330.320.56+0.07+26.92%7026109.77%
NVAX240628P000130002024-06-14 3:58PM EDT13.000.460.440.49+0.11+31.43%9634495.12%
NVAX240628P000135002024-06-14 3:57PM EDT13.500.650.620.68+0.18+38.30%206395.51%
NVAX240628P000140002024-06-14 2:56PM EDT14.000.910.840.90+0.27+42.19%2269095.51%
NVAX240628P000145002024-06-14 3:31PM EDT14.500.991.101.17+0.12+13.79%6613996.09%
NVAX240628P000150002024-06-14 1:48PM EDT15.001.471.411.49+0.37+33.64%628298.05%
NVAX240628P000155002024-06-14 3:35PM EDT15.501.501.751.90+0.25+20.00%1248102.54%
NVAX240628P000160002024-06-14 2:38PM EDT16.002.232.142.44+0.53+31.18%21174113.28%
NVAX240628P000165002024-06-14 2:05PM EDT16.502.632.522.81+0.62+30.85%11106113.48%
NVAX240628P000170002024-06-14 1:57PM EDT17.003.102.953.10+0.65+26.53%2125109.96%
NVAX240628P000175002024-06-14 2:06PM EDT17.503.843.353.55+1.49+63.40%2022111.33%
NVAX240628P000180002024-06-14 10:01AM EDT18.004.503.804.20+1.79+66.05%127126.76%
NVAX240628P000185002024-06-14 12:02PM EDT18.504.704.254.45+2.57+120.66%520115.63%
NVAX240628P000190002024-06-13 3:36PM EDT19.004.344.755.300.00-5112147.27%
NVAX240628P000195002024-06-14 12:09PM EDT19.505.505.206.10+2.10+61.76%231170.70%
NVAX240628P000200002024-06-14 3:35PM EDT20.005.855.705.90+0.75+14.71%1511130.08%
NVAX240628P000210002024-06-14 10:20AM EDT21.007.466.657.40+2.64+54.77%12177.73%
NVAX240628P000220002024-06-06 10:40AM EDT22.004.206.908.500.00-1412132.81%
NVAX240628P000230002024-06-07 3:43PM EDT23.006.007.809.350.00-66245.31%
NVAX240628P000260002024-06-14 12:02PM EDT26.0012.0610.6012.65-0.05-0.41%115137.50%
NVAX240628P000270002024-06-14 12:02PM EDT27.0013.0211.6013.65-0.07-0.53%11143.75%