U.S. Markets open in 1 hr 11 mins

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.17+1.30 (+0.83%)
At close: 4:00PM EDT

192.16 +34.99 (22.26%)
Before hours: 8:19AM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX200807C000420002020-08-03 2:13PM EDT42.00116.500.000.000.00-640.00%
NVAX200807C000430002020-07-30 12:04PM EDT43.00101.650.000.000.00--60.00%
NVAX200807C000440002020-07-10 2:51PM EDT44.0050.690.000.000.00-100.00%
NVAX200807C000450002020-07-27 12:17PM EDT45.0093.800.000.000.00-240.00%
NVAX200807C000480002020-07-07 2:36PM EDT48.0056.000.000.000.00--50.00%
NVAX200807C000500002020-07-14 11:23AM EDT50.0055.850.000.000.00-210.00%
NVAX200807C000600002020-07-07 10:31AM EDT60.0042.000.000.000.00-1100.00%
NVAX200807C000610002020-07-23 1:45PM EDT61.0078.710.000.000.00-110.00%
NVAX200807C000650002020-07-17 11:59AM EDT65.0077.290.000.000.00-440.00%
NVAX200807C000660002020-07-13 9:50AM EDT66.0034.500.000.000.00-100.00%
NVAX200807C000710002020-06-29 11:38AM EDT71.0026.2673.5076.000.00--00.00%
NVAX200807C000715002020-06-29 9:30AM EDT71.5021.0071.1074.950.00-100.00%
NVAX200807C000720002020-07-30 12:06PM EDT72.0074.200.000.000.00-440.00%
NVAX200807C000725002020-07-20 3:38PM EDT72.5068.410.000.000.00-200.00%
NVAX200807C000730002020-06-26 9:55AM EDT73.0017.2059.7064.000.00-220.00%
NVAX200807C000735002020-07-20 3:38PM EDT73.5067.560.000.000.00-210.00%
NVAX200807C000745002020-06-29 12:13PM EDT74.5023.0070.1572.600.00-110.00%
NVAX200807C000750002020-07-07 12:39PM EDT75.0037.960.000.000.00-650.00%
NVAX200807C000760002020-07-14 3:10PM EDT76.0035.000.000.000.00-120.00%
NVAX200807C000770002020-07-27 11:53AM EDT77.0060.110.000.000.00-130.00%
NVAX200807C000785002020-07-02 11:32AM EDT78.5017.0062.9067.200.00-2220.00%
NVAX200807C000790002020-07-28 1:27PM EDT79.0068.840.000.000.00-120.00%
NVAX200807C000800002020-07-30 1:12PM EDT80.0067.320.000.000.00-8260.00%
NVAX200807C000805002020-07-13 1:53PM EDT80.5037.550.000.000.00-230.00%
NVAX200807C000810002020-07-15 2:23PM EDT81.0035.850.000.000.00-110.00%
NVAX200807C000815002020-07-24 1:28PM EDT81.5053.750.000.000.00-110.00%
NVAX200807C000820002020-07-24 1:41PM EDT82.0054.000.000.000.00-440.00%
NVAX200807C000825002020-07-13 12:37PM EDT82.5033.000.000.000.00-200.00%
NVAX200807C000830002020-07-24 9:59AM EDT83.0052.650.000.000.00-200.00%
NVAX200807C000835002020-07-15 12:47PM EDT83.5031.950.000.000.00-110.00%
NVAX200807C000840002020-07-07 11:14AM EDT84.0030.200.000.000.00-1040.00%
NVAX200807C000845002020-07-20 2:41PM EDT84.5054.490.000.000.00-130.00%
NVAX200807C000850002020-08-03 12:03PM EDT85.0068.200.000.000.00-2200.00%
NVAX200807C000855002020-08-04 11:21AM EDT85.5071.500.000.000.00-5500.00%
NVAX200807C000860002020-07-13 3:40PM EDT86.0027.100.000.000.00-110.00%
NVAX200807C000870002020-07-06 10:18AM EDT87.0012.240.000.000.00--10.00%
NVAX200807C000880002020-07-22 3:40PM EDT88.0059.900.000.000.00-100.00%
NVAX200807C000890002020-07-21 10:41AM EDT89.0054.040.000.000.00-220.00%
NVAX200807C000910002020-07-17 10:42AM EDT91.0053.400.000.000.00-100.00%
NVAX200807C000920002020-07-01 10:17AM EDT92.0010.8054.5056.300.00--10.00%
NVAX200807C000930002020-07-31 3:55PM EDT93.0051.930.000.000.00-18150.00%
NVAX200807C000950002020-07-29 10:32AM EDT95.0054.000.000.000.00-1160.00%
NVAX200807C000960002020-08-03 11:53AM EDT96.0060.050.000.000.00-10150.00%
NVAX200807C000980002020-07-16 10:20AM EDT98.0028.200.000.000.00-120.00%
NVAX200807C000990002020-07-31 3:55PM EDT99.0045.830.000.000.00-100.00%
NVAX200807C001000002020-08-03 11:25AM EDT100.0052.500.000.000.00-40770.00%
NVAX200807C001010002020-07-24 1:49PM EDT101.0039.800.000.000.00-10180.00%
NVAX200807C001020002020-07-13 12:30PM EDT102.0021.200.000.000.00-1300.00%
NVAX200807C001040002020-07-16 9:57AM EDT104.0024.800.000.000.00-200.00%
NVAX200807C001050002020-08-04 10:22AM EDT105.0049.280.000.000.00-31150.00%
NVAX200807C001060002020-07-16 3:15PM EDT106.0027.080.000.000.00-500.00%
NVAX200807C001070002020-07-31 10:36AM EDT107.0041.790.000.000.00-140.00%
NVAX200807C001080002020-08-03 11:57AM EDT108.0047.410.000.000.00-5130.00%
NVAX200807C001090002020-07-20 3:29PM EDT109.0039.770.000.000.00-120.00%
NVAX200807C001100002020-08-04 12:54PM EDT110.0045.510.000.000.00-151250.00%
NVAX200807C001110002020-07-15 10:21AM EDT111.0019.720.000.000.00-200.00%
NVAX200807C001120002020-08-04 10:03AM EDT112.0042.130.000.000.00-160.00%
NVAX200807C001130002020-07-20 9:48AM EDT113.0029.620.000.000.00-130.00%
NVAX200807C001140002020-08-03 1:21PM EDT114.0042.250.000.000.00-280.00%
NVAX200807C001150002020-08-04 10:41AM EDT115.0039.100.000.000.00-1620.00%
NVAX200807C001160002020-08-03 1:27PM EDT116.0040.420.000.000.00-2200.00%
NVAX200807C001170002020-07-28 10:11AM EDT117.0034.450.000.000.00-2190.00%
NVAX200807C001180002020-07-21 11:16AM EDT118.0035.350.000.000.00-1000.00%
NVAX200807C001190002020-07-27 1:20PM EDT119.0029.000.000.000.00-150.00%
NVAX200807C001210002020-07-31 12:34PM EDT121.0031.090.000.000.00-10230.00%
NVAX200807C001230002020-07-31 10:25AM EDT123.0036.820.000.000.00-250.00%
NVAX200807C001250002020-08-04 3:50PM EDT125.0032.210.000.000.00-13430.00%
NVAX200807C001280002020-08-04 9:38AM EDT128.0029.650.000.000.00-1250.00%
NVAX200807C001290002020-08-03 1:29PM EDT129.0029.550.000.000.00-41010.00%
NVAX200807C001300002020-08-04 10:52AM EDT130.0026.980.000.000.00-900.00%
NVAX200807C001310002020-08-03 11:59AM EDT131.0028.250.000.000.00-100.00%
NVAX200807C001320002020-08-04 3:07PM EDT132.0025.770.000.000.00-173690.00%
NVAX200807C001330002020-08-04 9:58AM EDT133.0025.000.000.000.00-100.00%
NVAX200807C001340002020-08-03 3:49PM EDT134.0027.500.000.000.00-1180.00%
NVAX200807C001350002020-08-04 3:58PM EDT135.0025.480.000.000.00-101160.00%
NVAX200807C001360002020-08-03 2:28PM EDT136.0028.250.000.000.00-100.00%
NVAX200807C001370002020-08-03 12:57PM EDT137.0023.110.000.000.00-1100.00%
NVAX200807C001380002020-08-04 9:42AM EDT138.0021.460.000.000.00-100.00%
NVAX200807C001390002020-08-04 10:42AM EDT139.0021.000.000.000.00-3510.00%
NVAX200807C001400002020-08-04 1:49PM EDT140.0021.230.000.000.00-1200.00%
NVAX200807C001420002020-08-04 3:56PM EDT142.0020.420.000.000.00-22360.00%
NVAX200807C001430002020-08-04 10:13AM EDT143.0020.250.000.000.00-1000.00%
NVAX200807C001440002020-08-03 3:51PM EDT144.0016.950.000.000.00-100.00%
NVAX200807C001450002020-08-04 3:53PM EDT145.0018.370.000.000.00-2800.00%
NVAX200807C001460002020-08-04 3:56PM EDT146.0017.700.000.000.00-1200.00%
NVAX200807C001470002020-08-04 3:01PM EDT147.0015.560.000.000.00-500.00%
NVAX200807C001480002020-08-04 2:51PM EDT148.0015.200.000.000.00-2500.00%
NVAX200807C001490002020-08-04 3:50PM EDT149.0015.630.000.000.00-400.00%
NVAX200807C001500002020-08-04 3:38PM EDT150.0015.100.000.000.00-8500.00%
NVAX200807C001550002020-08-04 3:59PM EDT155.0013.250.000.000.00-1634080.00%
NVAX200807C001575002020-08-04 3:58PM EDT157.5012.500.000.000.00-541250.78%
NVAX200807C001600002020-08-04 3:59PM EDT160.0011.600.000.000.00-2306556.25%
NVAX200807C001625002020-08-04 3:56PM EDT162.5010.100.000.000.00-3814012.50%
NVAX200807C001650002020-08-04 3:47PM EDT165.009.100.000.000.00-1653,16612.50%
NVAX200807C001675002020-08-04 3:59PM EDT167.508.450.000.000.00-53012.50%
NVAX200807C001700002020-08-04 3:58PM EDT170.007.800.000.000.00-147025.00%
NVAX200807C001850002020-08-04 3:59PM EDT185.004.640.000.000.00-6071550.00%
NVAX200807C001900002020-08-04 3:59PM EDT190.003.970.000.000.00-10334050.00%
NVAX200807C001950002020-08-04 3:26PM EDT195.002.960.000.000.00-918550.00%
NVAX200807C002000002020-08-04 3:52PM EDT200.002.900.000.000.00-207050.00%
NVAX200807C002200002020-08-04 1:29PM EDT220.001.680.000.000.00-45450.00%
NVAX200807C002250002020-08-04 3:59PM EDT225.001.300.000.000.00-353050.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX200807P000390002020-08-04 10:48AM EDT39.000.090.000.000.00-22050.00%
NVAX200807P000400002020-08-04 3:56PM EDT40.000.050.000.000.00-1050.00%
NVAX200807P000410002020-07-28 3:47PM EDT41.000.290.000.000.00--650.00%
NVAX200807P000420002020-08-03 1:51PM EDT42.000.210.000.000.00-455750.00%
NVAX200807P000430002020-07-28 3:46PM EDT43.000.260.000.000.00--250.00%
NVAX200807P000440002020-08-03 9:44AM EDT44.000.080.000.000.00-26650.00%
NVAX200807P000450002020-08-04 10:20AM EDT45.000.150.000.000.00-1818450.00%
NVAX200807P000460002020-08-04 2:22PM EDT46.000.060.000.000.00-548250.00%
NVAX200807P000480002020-07-13 3:34PM EDT48.000.800.000.000.00-2050.00%
NVAX200807P000500002020-08-04 3:24PM EDT50.000.110.000.000.00-2629450.00%
NVAX200807P000550002020-07-31 3:22PM EDT55.000.400.000.000.00-454650.00%
NVAX200807P000560002020-07-07 10:34AM EDT56.002.640.000.000.00-3050.00%
NVAX200807P000570002020-08-03 1:19PM EDT57.000.170.000.000.00-1050.00%
NVAX200807P000580002020-07-08 11:09AM EDT58.001.300.000.000.00-1050.00%
NVAX200807P000600002020-08-04 3:57PM EDT60.000.240.000.000.00-1750.00%
NVAX200807P000610002020-07-24 10:12AM EDT61.000.420.000.000.00-1250.00%
NVAX200807P000620002020-07-15 9:50AM EDT62.002.000.000.000.00-4050.00%
NVAX200807P000650002020-08-04 3:54PM EDT65.000.250.000.000.00-111850.00%
NVAX200807P000680002020-07-24 3:07PM EDT68.000.800.000.000.00-1250.00%
NVAX200807P000690002020-07-20 9:33AM EDT69.001.250.000.000.00-3050.00%
NVAX200807P000700002020-08-03 12:56PM EDT70.000.150.000.000.00-10050.00%
NVAX200807P000710002020-07-30 3:55PM EDT71.000.670.000.000.00-7050.00%
NVAX200807P000715002020-07-30 11:29AM EDT71.500.650.000.000.00--150.00%
NVAX200807P000720002020-08-03 1:19PM EDT72.000.220.000.000.00-1050.00%
NVAX200807P000730002020-08-03 11:14AM EDT73.000.230.000.000.00-3350.00%
NVAX200807P000740002020-08-03 10:10AM EDT74.000.260.000.000.00-70100.00%
NVAX200807P000745002020-07-28 12:37PM EDT74.500.880.000.000.00--15100.00%
NVAX200807P000750002020-08-04 2:59PM EDT75.000.400.000.000.00-13168100.00%
NVAX200807P000755002020-08-04 11:05AM EDT75.500.350.000.000.00-38100.00%
NVAX200807P000760002020-07-31 2:56PM EDT76.000.600.000.000.00-201250.00%
NVAX200807P000765002020-08-03 10:31AM EDT76.500.290.000.000.00-16100.00%
NVAX200807P000770002020-07-31 3:56PM EDT77.000.700.000.000.00-3350.00%
NVAX200807P000775002020-07-16 3:43PM EDT77.503.690.000.000.00-11100.00%
NVAX200807P000785002020-07-28 12:43PM EDT78.500.860.000.000.00-5650.00%
NVAX200807P000790002020-07-31 3:00PM EDT79.000.400.000.000.00-5050.00%
NVAX200807P000795002020-07-31 3:00PM EDT79.500.800.000.000.00-11650.00%
NVAX200807P000800002020-08-04 2:41PM EDT80.000.300.000.000.00-38050.00%
NVAX200807P000810002020-07-31 3:49PM EDT81.000.770.000.000.00-41550.00%
NVAX200807P000815002020-08-03 3:29PM EDT81.500.400.000.000.00-1650.00%
NVAX200807P000820002020-08-03 11:23AM EDT82.000.280.000.000.00-2050.00%
NVAX200807P000825002020-08-03 3:29PM EDT82.500.400.000.000.00-1050.00%
NVAX200807P000830002020-08-03 3:29PM EDT83.000.400.000.000.00-2650.00%
NVAX200807P000840002020-08-03 10:42AM EDT84.000.500.000.000.00-151850.00%
NVAX200807P000850002020-08-04 1:51PM EDT85.000.330.000.000.00-441450.00%
NVAX200807P000855002020-08-03 10:31AM EDT85.500.500.000.000.00-4450.00%
NVAX200807P000880002020-08-03 11:41AM EDT88.000.500.000.000.00-1050.00%
NVAX200807P000890002020-08-03 9:30AM EDT89.001.500.000.000.00-11350.00%
NVAX200807P000900002020-08-04 3:41PM EDT90.000.350.000.000.00-719450.00%
NVAX200807P000910002020-07-31 12:08PM EDT91.001.310.000.000.00-3850.00%
NVAX200807P000920002020-08-03 9:48AM EDT92.000.360.000.000.00-11850.00%
NVAX200807P000930002020-07-31 3:17PM EDT93.001.550.000.000.00-5750.00%
NVAX200807P000940002020-08-04 1:46PM EDT94.000.590.000.000.00-122150.00%
NVAX200807P000950002020-08-04 2:57PM EDT95.000.930.000.000.00-3727050.00%
NVAX200807P000960002020-08-03 11:46AM EDT96.000.700.000.000.00-5050.00%
NVAX200807P000970002020-08-03 1:07PM EDT97.001.010.000.000.00-21350.00%
NVAX200807P000980002020-08-03 11:45AM EDT98.000.680.000.000.00-1311050.00%
NVAX200807P000990002020-08-04 3:40PM EDT99.000.470.000.000.00-445650.00%
NVAX200807P001000002020-08-04 3:56PM EDT100.000.600.000.000.00-196050.00%
NVAX200807P001010002020-08-04 3:38PM EDT101.000.550.000.000.00-121750.00%
NVAX200807P001020002020-08-04 3:01PM EDT102.000.630.000.000.00-222650.00%
NVAX200807P001030002020-08-03 12:16PM EDT103.000.750.000.000.00-3950.00%
NVAX200807P001040002020-08-03 2:08PM EDT104.000.980.000.000.00-71050.00%
NVAX200807P001050002020-08-04 3:35PM EDT105.000.750.000.000.00-13038050.00%
NVAX200807P001060002020-08-04 2:20PM EDT106.000.820.000.000.00-11050.00%
NVAX200807P001070002020-08-04 3:01PM EDT107.000.790.000.000.00-42350.00%
NVAX200807P001080002020-08-04 12:27PM EDT108.000.820.000.000.00-127150.00%
NVAX200807P001090002020-08-04 12:27PM EDT109.000.880.000.000.00-105450.00%
NVAX200807P001100002020-08-04 3:49PM EDT110.000.850.000.000.00-853,43950.00%
NVAX200807P001110002020-08-03 1:36PM EDT111.000.850.000.000.00-23350.00%
NVAX200807P001130002020-08-04 3:59PM EDT113.000.890.000.000.00-1050.00%
NVAX200807P001140002020-08-03 1:38PM EDT114.001.220.000.000.00-30050.00%
NVAX200807P001150002020-08-04 3:55PM EDT115.001.100.000.000.00-505050.00%
NVAX200807P001160002020-08-04 3:27PM EDT116.001.080.000.000.00-10050.00%
NVAX200807P001170002020-08-03 3:51PM EDT117.002.490.000.000.00-45050.00%
NVAX200807P001190002020-08-04 3:43PM EDT119.001.410.000.000.00-14050.00%
NVAX200807P001200002020-08-04 3:42PM EDT120.001.420.000.000.00-5661,09550.00%
NVAX200807P001210002020-08-04 9:31AM EDT121.002.300.000.000.00-1050.00%
NVAX200807P001220002020-08-04 3:43PM EDT122.001.740.000.000.00-3050.00%
NVAX200807P001230002020-08-04 2:26PM EDT123.001.900.000.000.00-4050.00%
NVAX200807P001240002020-08-04 2:23PM EDT124.002.180.000.000.00-23050.00%
NVAX200807P001260002020-08-04 10:57AM EDT126.002.750.000.000.00-35250.00%
NVAX200807P001270002020-08-04 10:40AM EDT127.003.050.000.000.00-13350.00%
NVAX200807P001280002020-08-04 1:12PM EDT128.002.870.000.000.00-65650.00%
NVAX200807P001290002020-08-04 11:24AM EDT129.003.000.000.000.00-4050.00%
NVAX200807P001300002020-08-04 3:43PM EDT130.002.800.000.000.00-17947250.00%
NVAX200807P001310002020-08-03 2:09PM EDT131.004.700.000.000.00-2050.00%
NVAX200807P001320002020-08-04 3:02PM EDT132.003.280.000.000.00-294450.00%
NVAX200807P001330002020-08-04 3:35PM EDT133.003.200.000.000.00-20050.00%
NVAX200807P001340002020-08-04 3:48PM EDT134.003.600.000.000.00-18050.00%
NVAX200807P001350002020-08-04 3:53PM EDT135.003.730.000.000.00-155050.00%
NVAX200807P001360002020-08-04 3:37PM EDT136.004.080.000.000.00-13025.00%
NVAX200807P001370002020-08-04 3:57PM EDT137.004.230.000.000.00-486225.00%
NVAX200807P001380002020-08-04 11:19AM EDT138.005.200.000.000.00-42925.00%
NVAX200807P001390002020-08-04 2:27PM EDT139.005.000.000.000.00-194625.00%
NVAX200807P001400002020-08-04 3:56PM EDT140.004.800.000.000.00-15836925.00%
NVAX200807P001410002020-08-04 2:33PM EDT141.006.200.000.000.00-76025.00%
NVAX200807P001420002020-08-04 3:37PM EDT142.006.000.000.000.00-106025.00%
NVAX200807P001430002020-08-04 2:37PM EDT143.007.000.000.000.00-26025.00%
NVAX200807P001440002020-08-04 1:27PM EDT144.006.900.000.000.00-2115725.00%
NVAX200807P001450002020-08-04 2:20PM EDT145.007.250.000.000.00-87025.00%
NVAX200807P001460002020-08-04 12:23PM EDT146.008.580.000.000.00-203225.00%
NVAX200807P001470002020-08-04 3:25PM EDT147.008.000.000.000.00-13012.50%
NVAX200807P001480002020-08-04 9:34AM EDT148.009.270.000.000.00-22012.50%
NVAX200807P001490002020-08-04 3:54PM EDT149.008.450.000.000.00-141912.50%
NVAX200807P001500002020-08-04 3:52PM EDT150.009.190.000.000.00-9510812.50%
NVAX200807P001525002020-08-04 3:14PM EDT152.5010.370.000.000.00-44626.25%
NVAX200807P001550002020-08-04 3:56PM EDT155.0011.650.000.000.00-3203.13%
NVAX200807P001575002020-08-04 3:47PM EDT157.5013.310.000.000.00-590.00%
NVAX200807P001625002020-08-03 3:28PM EDT162.5015.700.000.000.00-11110.00%
NVAX200807P001700002020-08-04 12:47PM EDT170.0022.500.000.000.00-120.00%
NVAX200807P001750002020-08-03 2:56PM EDT175.0025.300.000.000.00-200.00%
NVAX200807P001850002020-07-30 12:06PM EDT185.0046.900.000.000.00--20.00%
NVAX200807P002100002020-07-30 12:04PM EDT210.0070.000.000.000.00--00.00%
NVAX200807P002150002020-07-31 2:36PM EDT215.0071.400.000.000.00-100.00%