Canada markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.24-6.65 (-3.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX210730C001000002021-07-23 3:42PM EDT100.00103.3398.00106.95-10.46-9.19%6910433.94%
NVAX210730C001030002021-06-22 12:35PM EDT103.0091.00104.75108.300.00-11490.63%
NVAX210730C001200002021-07-23 10:05AM EDT120.0087.0978.0086.95+26.14+42.89%286340.48%
NVAX210730C001210002021-07-20 1:08PM EDT121.0078.7077.2086.900.00-33360.06%
NVAX210730C001240002021-07-20 9:34AM EDT124.0096.7075.0582.900.00-10322.31%
NVAX210730C001250002021-06-29 1:34PM EDT125.0081.9573.1582.950.00-12343.55%
NVAX210730C001340002021-07-20 9:34AM EDT134.0086.9064.4073.750.00-10301.27%
NVAX210730C001500002021-07-23 12:05PM EDT150.0051.7549.8557.00-8.44-14.02%145114.94%
NVAX210730C001550002021-07-22 2:01PM EDT155.0056.1645.2551.850.00-150113.18%
NVAX210730C001600002021-07-23 1:24PM EDT160.0040.4040.1047.15-2.40-5.61%320105.96%
NVAX210730C001625002021-07-19 12:03AM EDT162.5027.6237.5544.700.00--2100.20%
NVAX210730C001650002021-07-19 3:33PM EDT165.0048.1535.2042.250.00-1398.83%
NVAX210730C001675002021-07-23 3:34PM EDT167.5036.4932.6039.85-8.06-18.09%4092.97%
NVAX210730C001700002021-07-23 10:41AM EDT170.0030.9530.3037.45-9.00-22.53%24492.43%
NVAX210730C001725002021-07-23 9:50AM EDT172.5035.6026.5035.00-2.40-6.32%811154.93%
NVAX210730C001750002021-07-23 2:39PM EDT175.0029.0025.3032.75-3.00-9.38%46284.62%
NVAX210730C001775002021-07-21 9:30AM EDT177.5028.1022.7530.500.00-22180.86%
NVAX210730C001800002021-07-21 10:59AM EDT180.0030.5021.3028.200.00-110687.26%
NVAX210730C001825002021-07-20 12:41PM EDT182.5029.1519.0026.050.00-14884.94%
NVAX210730C001850002021-07-23 3:59PM EDT185.0019.9018.8020.95-6.50-24.62%135375.24%
NVAX210730C001875002021-07-23 3:11PM EDT187.5019.1015.3022.00-6.90-26.54%2311185.94%
NVAX210730C001900002021-07-23 3:31PM EDT190.0016.7014.4519.15-5.30-24.09%4117085.67%
NVAX210730C001925002021-07-23 3:19PM EDT192.5014.6012.0015.95-7.20-33.03%538373.14%
NVAX210730C001950002021-07-23 3:31PM EDT195.0013.4012.3015.15-6.60-33.00%485788.55%
NVAX210730C001975002021-07-23 2:48PM EDT197.5013.0511.5012.95-3.35-20.43%1115188.53%
NVAX210730C002000002021-07-23 3:58PM EDT200.0010.009.6510.95-5.55-35.69%49924883.26%
NVAX210730C002025002021-07-23 3:56PM EDT202.509.038.759.35-5.07-35.96%886883.64%
NVAX210730C002050002021-07-23 3:57PM EDT205.008.007.558.40-4.00-33.33%54620084.59%
NVAX210730C002075002021-07-23 3:59PM EDT207.507.006.007.35-4.00-36.36%7312482.28%
NVAX210730C002100002021-07-23 3:59PM EDT210.006.255.957.15-3.70-37.19%49738990.43%
NVAX210730C002125002021-07-23 3:32PM EDT212.505.905.006.50-3.45-36.90%1429291.14%
NVAX210730C002150002021-07-23 3:38PM EDT215.005.184.355.25-2.87-35.65%32221189.36%
NVAX210730C002175002021-07-23 3:43PM EDT217.504.554.054.75-2.70-37.24%398692.53%
NVAX210730C002200002021-07-23 3:56PM EDT220.004.103.654.10-2.15-34.40%38352993.63%
NVAX210730C002225002021-07-23 3:52PM EDT222.503.603.503.75-3.40-48.57%7910997.31%
NVAX210730C002250002021-07-23 3:59PM EDT225.003.052.903.30-2.32-43.20%15238297.07%
NVAX210730C002275002021-07-23 3:05PM EDT227.502.932.563.30-1.82-38.32%3238100.78%
NVAX210730C002300002021-07-23 3:57PM EDT230.002.532.302.71-2.37-48.37%358291100.56%
NVAX210730C002325002021-07-23 3:03PM EDT232.502.501.723.10-2.25-47.37%6927104.57%
NVAX210730C002350002021-07-23 3:59PM EDT235.002.021.842.30-1.58-43.89%135160104.47%
NVAX210730C002375002021-07-23 3:57PM EDT237.501.921.342.49-1.50-43.86%1476106.84%
NVAX210730C002400002021-07-23 3:44PM EDT240.001.651.511.94-1.25-43.10%60251108.25%
NVAX210730C002425002021-07-23 3:27PM EDT242.501.711.322.11-1.74-50.43%224112.70%
NVAX210730C002450002021-07-23 3:35PM EDT245.001.441.301.91-1.09-43.08%86222115.06%
NVAX210730C002500002021-07-23 3:59PM EDT250.001.031.041.35-1.01-49.51%173604114.80%
NVAX210730C002600002021-07-23 3:50PM EDT260.000.800.691.04-0.59-42.45%85275121.39%
NVAX210730C002700002021-07-23 3:45PM EDT270.000.560.501.13-0.54-49.09%59105133.79%
NVAX210730C002800002021-07-23 3:01PM EDT280.000.500.400.54-0.25-33.33%60311132.81%
NVAX210730C002900002021-07-23 2:51PM EDT290.000.360.220.36-0.16-30.77%7371133.79%
NVAX210730C003000002021-07-23 3:58PM EDT300.000.270.200.34-0.16-37.21%109379142.77%
NVAX210730C003100002021-07-23 3:53PM EDT310.000.200.120.24-0.20-50.00%1167144.53%
NVAX210730C003200002021-07-23 3:58PM EDT320.000.160.150.21-0.09-36.00%95271153.52%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX210730P000910002021-07-19 12:52PM EDT91.000.150.000.510.00-216287.50%
NVAX210730P000930002021-07-21 2:09PM EDT93.000.020.000.520.00--6280.86%
NVAX210730P000950002021-07-19 12:03AM EDT95.002.100.000.210.00--1243.75%
NVAX210730P000960002021-07-08 9:55AM EDT96.001.000.000.900.00-1521293.75%
NVAX210730P000970002021-07-21 10:34AM EDT97.000.070.001.070.00--6298.24%
NVAX210730P000990002021-07-21 9:35AM EDT99.000.320.000.050.00-445198.44%
NVAX210730P001000002021-07-22 3:38PM EDT100.000.040.010.100.00-21212.50%
NVAX210730P001010002021-07-19 2:31PM EDT101.000.160.000.270.00--1232.42%
NVAX210730P001030002021-06-15 12:54PM EDT103.001.150.002.780.00--10330.57%
NVAX210730P001040002021-07-19 2:54PM EDT104.000.210.000.300.00--1226.56%
NVAX210730P001050002021-07-19 12:03AM EDT105.002.110.000.280.00--1221.48%
NVAX210730P001100002021-06-28 10:21AM EDT110.000.110.001.360.00-11263.28%
NVAX210730P001120002021-07-09 9:30AM EDT112.000.240.001.880.00-11272.46%
NVAX210730P001150002021-07-08 3:58PM EDT115.000.800.000.770.00--4223.83%
NVAX210730P001170002021-07-19 1:35PM EDT117.000.210.000.430.00-1426199.61%
NVAX210730P001220002021-06-14 12:58PM EDT122.001.940.002.920.00--0261.67%
NVAX210730P001250002021-07-19 10:54AM EDT125.000.300.000.450.00-12179.10%
NVAX210730P001260002021-07-08 10:53AM EDT126.001.160.004.250.00--11270.95%
NVAX210730P001270002021-07-08 10:53AM EDT127.001.200.003.700.00--20258.30%
NVAX210730P001280002021-07-08 10:51AM EDT128.001.180.004.300.00--1264.45%
NVAX210730P001300002021-07-23 10:55AM EDT130.000.100.010.10-2.07-95.39%224138.28%
NVAX210730P001310002021-06-16 12:00PM EDT131.003.040.023.800.00-1040246.29%
NVAX210730P001320002021-06-15 3:36PM EDT132.001.930.242.400.00--4222.51%
NVAX210730P001330002021-07-23 10:57AM EDT133.000.100.020.42-1.87-94.92%24158.20%
NVAX210730P001340002021-07-06 12:07PM EDT134.000.660.000.980.00-44177.25%
NVAX210730P001350002021-07-19 9:58AM EDT135.000.760.000.850.00-14170.21%
NVAX210730P001360002021-07-19 12:03AM EDT136.000.550.004.350.00--2236.96%
NVAX210730P001370002021-06-22 12:00PM EDT137.001.000.014.350.00-12233.64%
NVAX210730P001380002021-06-29 3:11PM EDT138.001.710.000.970.00-1322166.11%
NVAX210730P001400002021-07-23 1:28PM EDT140.000.100.060.10-0.40-80.00%211123.05%
NVAX210730P001410002021-06-28 9:52AM EDT141.001.370.000.980.00-60158.50%
NVAX210730P001420002021-06-28 9:39AM EDT142.000.920.001.000.00-51156.45%
NVAX210730P001430002021-07-07 9:36AM EDT143.000.700.002.760.00-21190.14%
NVAX210730P001440002021-07-07 3:45PM EDT144.001.620.003.700.00--1201.17%
NVAX210730P001450002021-07-23 10:02AM EDT145.000.100.050.19-0.20-66.67%139118.56%
NVAX210730P001460002021-07-19 2:05PM EDT146.000.500.003.700.00-313194.82%
NVAX210730P001470002021-07-23 12:54PM EDT147.000.510.060.47+0.19+59.38%423128.52%
NVAX210730P001480002021-07-20 12:07PM EDT148.000.100.070.49-0.27-72.97%17127.34%
NVAX210730P001490002021-07-20 12:05PM EDT149.000.450.000.520.00-2836123.63%
NVAX210730P001500002021-07-23 3:02PM EDT150.000.200.140.21+0.02+11.11%197115114.06%
NVAX210730P001550002021-07-23 10:04AM EDT155.000.160.120.51-0.32-66.67%268113.57%
NVAX210730P001575002021-07-20 11:18AM EDT157.500.580.000.800.00-26112.60%
NVAX210730P001600002021-07-23 3:27PM EDT160.000.280.020.74-0.18-39.13%62274105.66%
NVAX210730P001625002021-07-23 10:37AM EDT162.500.330.110.42-0.39-54.17%52093.65%
NVAX210730P001650002021-07-23 1:41PM EDT165.000.430.300.48+0.13+43.33%138594.73%
NVAX210730P001675002021-07-23 3:53PM EDT167.500.450.330.52+0.05+12.50%880890.53%
NVAX210730P001700002021-07-23 3:29PM EDT170.000.500.340.690.00-1021,38988.28%
NVAX210730P001725002021-07-23 3:39PM EDT172.500.600.490.69-0.53-46.90%56784.96%
NVAX210730P001750002021-07-23 3:55PM EDT175.000.810.650.96+0.21+35.00%59231385.16%
NVAX210730P001775002021-07-23 2:01PM EDT177.501.250.511.46+0.60+92.31%33390883.25%
NVAX210730P001800002021-07-23 2:48PM EDT180.001.390.811.31+0.34+32.38%39651878.42%
NVAX210730P001825002021-07-22 2:55PM EDT182.501.611.102.04+0.48+42.48%31181.30%
NVAX210730P001850002021-07-23 3:54PM EDT185.001.801.712.11+0.48+36.36%1138679.61%
NVAX210730P001875002021-07-23 3:54PM EDT187.502.312.232.61+0.65+39.16%285279.37%
NVAX210730P001900002021-07-23 3:49PM EDT190.002.902.863.25+0.47+19.34%16631879.52%
NVAX210730P001925002021-07-23 3:28PM EDT192.504.153.553.95+1.20+40.68%461979.10%
NVAX210730P001950002021-07-23 3:40PM EDT195.004.754.356.00+1.31+38.08%987585.28%
NVAX210730P001975002021-07-23 3:53PM EDT197.505.855.406.10+1.65+39.29%687381.09%
NVAX210730P002000002021-07-23 3:57PM EDT200.006.806.557.35+1.15+20.35%44534782.19%
NVAX210730P002025002021-07-23 3:59PM EDT202.508.547.659.65+2.14+33.44%582886.93%
NVAX210730P002050002021-07-23 3:59PM EDT205.009.998.8010.95+3.39+51.36%10811585.94%
NVAX210730P002075002021-07-23 1:41PM EDT207.5013.3010.0512.25+4.20+46.15%615184.38%
NVAX210730P002100002021-07-23 2:37PM EDT210.0014.0511.8513.90+3.80+37.07%5914686.13%
NVAX210730P002125002021-07-21 10:46AM EDT212.5016.1513.4516.500.00-11090.80%
NVAX210730P002150002021-07-23 2:21PM EDT215.0018.5015.0017.80+4.65+33.57%643987.67%
NVAX210730P002175002021-07-23 10:11AM EDT217.5018.7217.3520.85+3.92+26.49%22197.31%
NVAX210730P002200002021-07-23 3:29PM EDT220.0020.4318.3523.45+3.97+24.12%1810596.68%
NVAX210730P002225002021-07-20 11:32AM EDT222.5018.0020.8026.150.00-1217104.27%
NVAX210730P002250002021-07-23 11:50AM EDT225.0026.0022.3528.50+5.84+28.97%324104.15%
NVAX210730P002275002021-07-23 1:12PM EDT227.5029.0025.9029.15+5.51+23.46%25105.20%
NVAX210730P002300002021-07-23 3:31PM EDT230.0029.3825.5532.75+2.93+11.08%227298.90%
NVAX210730P002325002021-07-19 2:47PM EDT232.5025.1526.5035.100.00--190.58%
NVAX210730P002350002021-07-20 10:23AM EDT235.0021.1330.0537.200.00-12101.10%
NVAX210730P002400002021-07-23 11:51AM EDT240.0038.2034.6042.05+7.08+22.75%157105.30%
NVAX210730P002450002021-07-22 10:08AM EDT245.0034.4538.6047.350.00-10106.93%
NVAX210730P002500002021-07-23 11:04AM EDT250.0051.4943.6551.45+12.05+30.55%23104.35%
NVAX210730P002600002021-07-23 2:20PM EDT260.0057.0053.8060.90+15.00+35.71%58112.35%
NVAX210730P002700002021-06-21 1:32PM EDT270.0081.9059.8063.350.00-110.00%
NVAX210730P002800002021-07-22 3:20PM EDT280.0065.9067.3074.45-4.95-6.99%110.00%
NVAX210730P003200002021-07-08 9:44AM EDT320.00136.63113.10120.550.00--20136.33%