NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX190719C000005002019-05-09 2:50PM EDT0.500.050.000.000.00-1252,5360.00%
NVAX190719C000010002019-05-09 12:38PM EDT1.000.010.000.000.00-797,1240.00%
NVAX190719C000015002019-05-02 3:48PM EDT1.500.040.000.000.00-131,1670.00%
NVAX190719C000020002019-04-30 12:44PM EDT2.000.030.000.000.00-71,8750.00%
NVAX190719C000025002019-05-06 9:30AM EDT2.500.050.000.000.00-148,8590.00%
NVAX190719C000030002019-06-21 2:27PM EDT3.002.622.602.95+2.62+∞%20283.59%
NVAX190719C000035002019-03-20 12:12PM EDT3.500.050.000.050.00-101250.00%
NVAX190719C000040002019-06-17 1:04PM EDT4.001.701.802.600.00-88284.77%
NVAX190719C000045002019-03-19 12:00PM EDT4.500.050.000.050.00-5001,3480.00%
NVAX190719C000050002019-06-21 1:11PM EDT5.001.201.201.65+0.05+4.35%8204221.48%
NVAX190719C000060002019-06-21 3:46PM EDT6.000.850.701.05+0.10+13.33%26222191.02%
NVAX190719C000070002019-06-21 3:59PM EDT7.000.600.450.70+0.06+11.11%14796185.55%
NVAX190719C000080002019-06-21 3:44PM EDT8.000.400.300.800.00-25440216.02%
NVAX190719C000090002019-06-21 9:30AM EDT9.000.250.150.400.00-6115187.11%
NVAX190719C000100002019-06-21 3:23PM EDT10.000.200.000.30+0.01+5.26%12564175.39%
NVAX190719C000110002019-06-21 1:29PM EDT11.000.100.050.25-0.05-33.33%27103192.97%
NVAX190719C000120002019-05-24 3:25PM EDT12.000.350.000.200.00-914190.63%
NVAX190719C000130002019-05-31 3:00PM EDT13.000.250.000.200.00--71203.91%
NVAX190719C000140002019-06-21 2:37PM EDT14.000.050.000.10-0.55-91.67%1002189.06%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVAX190719P000005002019-05-09 3:26PM EDT0.500.200.000.000.00-1941,64450.00%
NVAX190719P000010002019-05-09 1:37PM EDT1.000.650.000.000.00-782850.00%
NVAX190719P000015002019-05-01 11:02AM EDT1.501.000.000.000.00-140850.00%
NVAX190719P000020002019-06-21 1:49PM EDT2.000.050.000.05-0.09-64.29%145206.25%
NVAX190719P000025002019-05-09 9:32AM EDT2.502.130.000.000.00-557550.00%
NVAX190719P000030002019-06-21 2:38PM EDT3.000.180.100.20-0.07-28.00%2588203.13%
NVAX190719P000040002019-06-21 1:49PM EDT4.000.370.050.50-0.08-17.78%24183159.38%
NVAX190719P000045002019-01-28 10:30AM EDT4.502.503.804.000.00-50401,159.38%
NVAX190719P000050002019-06-21 11:45AM EDT5.000.850.700.80-0.01-1.16%28251171.48%
NVAX190719P000060002019-06-19 1:02PM EDT6.001.501.151.50-0.10-6.25%140166.41%
NVAX190719P000070002019-06-11 3:29PM EDT7.002.491.852.250.00-236164.45%
NVAX190719P000080002019-06-11 3:45PM EDT8.003.322.603.100.00-21157.81%
NVAX190719P000090002019-06-14 3:59PM EDT9.004.303.503.900.00-163142.58%
NVAX190719P000130002019-06-20 11:57AM EDT13.007.707.207.700.00-11207.81%