U.S. Markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.05-2.95 (-2.30%)
At close: 4:00PM EST

125.96 +0.91 (0.73%)
After hours: 4:02PM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX210416C000450002020-11-10 12:32PM EST45.0039.480.000.000.00-300.00%
NVAX210416C000500002020-11-10 3:36PM EST50.0039.250.000.000.00-100.00%
NVAX210416C000550002020-11-10 11:56AM EST55.0034.300.000.000.00-300.00%
NVAX210416C000600002020-11-10 12:07PM EST60.0031.500.000.000.00-1300.00%
NVAX210416C000650002020-11-03 11:12AM EST65.0046.000.000.000.00-1000.00%
NVAX210416C000700002020-11-10 1:33PM EST70.0027.000.000.000.00-7100.00%
NVAX210416C000750002020-11-10 1:34PM EST75.0025.640.000.000.00-2100.00%
NVAX210416C000800002020-11-10 3:27PM EST80.0023.930.000.000.00-5700.00%
NVAX210416C000850002020-11-10 2:51PM EST85.0020.400.000.000.00-2800.00%
NVAX210416C000900002020-11-10 1:26PM EST90.0020.390.000.000.00-1600.00%
NVAX210416C000950002020-11-10 2:46PM EST95.0019.250.000.000.00-3000.00%
NVAX210416C001000002020-11-10 3:49PM EST100.0017.690.000.000.00-22500.00%
NVAX210416C001050002020-11-10 9:52AM EST105.0017.500.000.000.00-500.00%
NVAX210416C001100002020-11-10 3:49PM EST110.0015.010.000.000.00-7100.00%
NVAX210416C001150002020-11-10 11:34AM EST115.0013.820.000.000.00-300.00%
NVAX210416C001200002020-11-10 3:46PM EST120.0013.000.000.000.00-8300.00%
NVAX210416C001250002020-11-10 3:44PM EST125.0012.000.000.000.00-21500.00%
NVAX210416C001300002020-11-10 3:55PM EST130.0011.450.000.000.00-401.56%
NVAX210416C001350002020-11-06 12:46PM EST135.0015.300.000.000.00-103.13%
NVAX210416C001400002020-11-10 3:10PM EST140.0010.350.000.000.00-1406.25%
NVAX210416C001450002020-11-09 9:36AM EST145.009.500.000.000.00-206.25%
NVAX210416C001500002020-11-10 3:47PM EST150.008.000.000.000.00-4906.25%
NVAX210416C001550002020-11-10 10:34AM EST155.007.400.000.000.00-2012.50%
NVAX210416C001600002020-11-10 3:07PM EST160.007.600.000.000.00-8012.50%
NVAX210416C001650002020-11-10 2:21PM EST165.007.560.000.000.00-7012.50%
NVAX210416C001700002020-11-09 2:24PM EST170.006.250.000.000.00-7012.50%
NVAX210416C001750002020-11-09 3:57PM EST175.005.970.000.000.00-6012.50%
NVAX210416C001800002020-11-10 3:10PM EST180.005.900.000.000.00-3012.50%
NVAX210416C001850002020-11-10 9:39AM EST185.005.550.000.000.00-2012.50%
NVAX210416C001900002020-11-02 2:35PM EST190.0010.200.000.000.00-1012.50%
NVAX210416C001950002020-11-10 11:15AM EST195.004.700.000.000.00-3025.00%
NVAX210416C002000002020-11-10 1:03PM EST200.004.350.000.000.00-78025.00%
NVAX210416C002100002020-11-10 3:02PM EST210.003.660.000.000.00-2025.00%
NVAX210416C002200002020-11-10 11:59AM EST220.003.000.000.000.00-1025.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX210416P000450002020-11-10 3:53PM EST45.006.350.000.000.00-12050.00%
NVAX210416P000500002020-11-10 11:23AM EST50.009.000.000.000.00-2050.00%
NVAX210416P000550002020-10-29 1:06PM EST55.0010.600.000.000.00-1025.00%
NVAX210416P000600002020-11-10 9:58AM EST60.0012.790.000.000.00-26025.00%
NVAX210416P000650002020-11-10 3:57PM EST65.0014.000.000.000.00-420025.00%
NVAX210416P000700002020-11-10 12:26PM EST70.0019.000.000.000.00-504025.00%
NVAX210416P000750002020-11-10 2:22PM EST75.0022.270.000.000.00-2025.00%
NVAX210416P000800002020-11-10 3:42PM EST80.0025.540.000.000.00-7025.00%
NVAX210416P000850002020-11-10 2:22PM EST85.0028.670.000.000.00-9012.50%
NVAX210416P000900002020-11-10 1:35PM EST90.0032.380.000.000.00-7012.50%
NVAX210416P000950002020-11-10 11:56AM EST95.0036.100.000.000.00-2012.50%
NVAX210416P001000002020-11-06 2:23PM EST100.0035.190.000.000.00-5012.50%
NVAX210416P001050002020-10-20 2:10PM EST105.0038.300.000.000.00-106.25%
NVAX210416P001100002020-11-04 11:08AM EST110.0046.000.000.000.00-106.25%
NVAX210416P001150002020-10-13 11:22AM EST115.0051.200.000.000.00-503.13%
NVAX210416P001200002020-10-30 10:47AM EST120.0054.330.000.000.00-101.56%
NVAX210416P001250002020-10-28 10:51AM EST125.0057.000.000.000.00-200.05%
NVAX210416P001300002020-10-28 9:15AM EST130.0062.150.000.000.00-200.00%
NVAX210416P001350002020-10-28 12:51PM EST135.0066.250.000.000.00-100.00%
NVAX210416P001400002020-11-03 12:16PM EST140.0070.120.000.000.00-100.00%
NVAX210416P001450002020-10-22 9:12AM EST145.0069.960.000.000.00-100.00%
NVAX210416P001500002020-10-19 10:39AM EST150.0069.900.000.000.00-200.00%
NVAX210416P001650002020-10-07 9:09AM EST165.0080.6184.3588.950.00--3244.35%
NVAX210416P001700002020-10-29 10:50AM EST170.0094.000.000.000.00--00.00%
NVAX210416P001750002020-10-07 9:09AM EST175.0088.3593.0097.800.00--3247.45%
NVAX210416P001800002020-10-21 11:00AM EST180.00101.220.000.000.00-100.00%
NVAX210416P002000002020-10-19 3:17PM EST200.00109.100.000.000.00--00.00%
NVAX210416P002200002020-11-06 2:12PM EST220.00136.000.000.000.00-1000.00%