Singapore markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.30-0.95 (-0.57%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX211022C001000002021-10-15 3:12PM EDT100.0060.6864.8066.850.00-109121267.97%
NVAX211022C001050002021-10-08 9:32AM EDT105.0064.0559.4062.050.00-11236.13%
NVAX211022C001200002021-10-01 1:29PM EDT120.0054.7644.4047.150.00-11179.10%
NVAX211022C001250002021-10-01 1:29PM EDT125.0050.3240.1041.950.00-11174.80%
NVAX211022C001300002021-10-13 12:37PM EDT130.0038.6034.7536.700.00--1137.89%
NVAX211022C001400002021-10-19 9:46AM EDT140.0030.4525.2026.80+4.70+18.25%6256114.84%
NVAX211022C001450002021-10-14 10:16AM EDT145.0028.2020.0022.300.00-12101.03%
NVAX211022C001470002021-10-18 3:21PM EDT147.0020.1518.5020.300.00-12100.68%
NVAX211022C001480002021-10-13 10:21AM EDT148.0020.8216.3519.750.00--186.04%
NVAX211022C001490002021-10-18 9:37AM EDT149.0017.8516.2518.650.00-1493.75%
NVAX211022C001500002021-10-19 9:58AM EDT150.0018.5514.7017.50+4.00+27.49%118779.83%
NVAX211022C001525002021-10-15 3:01PM EDT152.5012.2013.2515.550.00-1489.36%
NVAX211022C001550002021-10-18 3:10PM EDT155.0012.8710.3513.500.00-282978.37%
NVAX211022C001575002021-10-19 9:33AM EDT157.5014.009.1011.10+2.80+25.00%13778.83%
NVAX211022C001600002021-10-19 10:34AM EDT160.008.507.308.35-1.10-11.46%5524969.29%
NVAX211022C001625002021-10-19 10:57AM EDT162.506.855.806.55-0.65-8.67%47267267.80%
NVAX211022C001650002021-10-19 11:24AM EDT165.004.754.555.40-0.78-14.10%69275269.92%
NVAX211022C001675002021-10-19 11:06AM EDT167.504.123.453.80-0.21-4.85%7317266.80%
NVAX211022C001700002021-10-19 11:24AM EDT170.002.842.722.92-0.66-18.86%4141,27168.70%
NVAX211022C001725002021-10-19 11:17AM EDT172.502.102.072.36-0.74-26.06%659371.09%
NVAX211022C001750002021-10-19 11:20AM EDT175.001.851.661.95-0.35-15.91%36747874.66%
NVAX211022C001775002021-10-19 11:18AM EDT177.501.371.341.57-0.63-31.50%7012377.54%
NVAX211022C001800002021-10-19 11:26AM EDT180.001.161.101.29-0.36-23.68%31461880.71%
NVAX211022C001825002021-10-19 10:58AM EDT182.501.090.921.11-0.28-20.44%1530784.52%
NVAX211022C001850002021-10-19 10:33AM EDT185.000.990.770.89-0.13-11.61%4323587.01%
NVAX211022C001875002021-10-19 11:20AM EDT187.500.810.720.88-0.14-14.74%722893.36%
NVAX211022C001900002021-10-19 11:23AM EDT190.000.700.620.75-0.25-26.32%8150796.39%
NVAX211022C001925002021-10-19 11:01AM EDT192.500.700.580.73-0.11-13.58%631101.86%
NVAX211022C001950002021-10-19 11:20AM EDT195.000.550.550.66-0.21-27.63%77152106.25%
NVAX211022C002000002021-10-19 11:17AM EDT200.000.510.460.54-0.11-17.74%2681,605113.67%
NVAX211022C002050002021-10-19 11:17AM EDT205.000.450.420.52-0.09-16.67%91,111123.34%
NVAX211022C002100002021-10-19 11:07AM EDT210.000.420.360.45-0.09-17.65%35386130.27%
NVAX211022C002150002021-10-19 11:17AM EDT215.000.340.330.41-0.15-30.61%12317138.09%
NVAX211022C002200002021-10-19 11:15AM EDT220.000.290.280.34-0.12-29.27%16185143.16%
NVAX211022C002250002021-10-19 11:06AM EDT225.000.270.260.31-0.11-28.95%8131150.20%
NVAX211022C002300002021-10-19 11:07AM EDT230.000.240.220.26-0.11-31.43%11164154.69%
NVAX211022C002350002021-10-19 11:07AM EDT235.000.210.190.27-0.09-30.00%973161.91%
NVAX211022C002400002021-10-19 11:08AM EDT240.000.170.170.72-0.11-39.29%3402188.48%
NVAX211022C002450002021-10-19 10:59AM EDT245.000.180.130.21-0.18-50.00%1995170.12%
NVAX211022C002500002021-10-19 11:01AM EDT250.000.180.130.32-0.07-28.00%9236184.38%
NVAX211022C002550002021-10-19 10:53AM EDT255.000.130.120.30-0.09-40.91%173189.84%
NVAX211022C002600002021-10-19 9:58AM EDT260.000.160.120.16-0.02-11.11%5257186.72%
NVAX211022C002650002021-10-19 10:51AM EDT265.000.100.080.13-0.07-41.18%139186.33%
NVAX211022C002700002021-10-19 11:02AM EDT270.000.090.060.12-0.06-40.00%2124189.06%
NVAX211022C002750002021-10-19 10:52AM EDT275.000.080.060.09-0.08-50.00%2266191.41%
NVAX211022C002800002021-10-18 11:35AM EDT280.000.160.030.090.00-865192.19%
NVAX211022C002850002021-10-15 12:32PM EDT285.000.220.040.210.00-1118215.23%
NVAX211022C002900002021-10-15 1:28PM EDT290.000.320.030.080.00-575201.56%
NVAX211022C002950002021-10-18 10:31AM EDT295.000.120.020.090.00-250207.03%
NVAX211022C003000002021-10-19 11:03AM EDT300.000.030.030.07-0.06-66.67%4258210.16%
NVAX211022C003050002021-10-18 3:03PM EDT305.000.080.020.060.00-1104210.94%
NVAX211022C003100002021-10-18 3:39PM EDT310.000.070.020.060.00-844215.63%
NVAX211022C003150002021-10-18 3:54PM EDT315.000.040.010.080.00-817222.66%
NVAX211022C003200002021-10-19 11:12AM EDT320.000.030.010.05-0.04-57.14%289218.75%
NVAX211022C003250002021-10-18 2:58PM EDT325.000.070.010.050.00-36223.44%
NVAX211022C003300002021-10-12 3:46PM EDT330.000.170.010.040.00-77223.44%
NVAX211022C003350002021-10-19 10:03AM EDT335.000.050.010.04+0.01+25.00%74228.13%
NVAX211022C003400002021-10-13 12:55PM EDT340.000.200.010.040.00--18232.81%
NVAX211022C003450002021-10-14 11:52AM EDT345.000.060.010.050.00-441240.63%
NVAX211022C003700002021-10-15 12:18PM EDT370.000.150.000.040.00-14167251.56%
NVAX211022C003750002021-10-11 3:37PM EDT375.000.100.000.150.00-114288.28%
NVAX211022C003800002021-10-18 9:43AM EDT380.000.060.000.130.00-56288.28%
NVAX211022C003850002021-10-15 2:24PM EDT385.000.090.000.140.00-34293.75%
NVAX211022C003900002021-09-27 10:16AM EDT390.000.470.000.080.00-1341282.81%
NVAX211022C003950002021-10-13 1:38PM EDT395.000.110.000.060.00-1725279.69%
NVAX211022C004000002021-10-18 11:20AM EDT400.000.020.000.020.00-147187259.38%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX211022P000900002021-10-15 11:11AM EDT90.000.060.000.170.00-417242.19%
NVAX211022P000950002021-10-15 3:16PM EDT95.000.090.000.200.00-1319227.34%
NVAX211022P001000002021-10-18 2:24PM EDT100.000.070.000.230.00-191211.72%
NVAX211022P001050002021-10-19 11:16AM EDT105.000.050.010.05-0.10-66.67%5191164.84%
NVAX211022P001100002021-10-19 10:57AM EDT110.000.020.020.06-0.04-66.67%232153.91%
NVAX211022P001150002021-10-18 3:46PM EDT115.000.080.030.380.00-2456172.46%
NVAX211022P001200002021-10-19 10:56AM EDT120.000.110.060.090.00-27106133.59%
NVAX211022P001250002021-10-19 10:10AM EDT125.000.100.100.11-0.08-44.44%1093124.22%
NVAX211022P001300002021-10-18 3:48PM EDT130.000.230.080.180.00-47273112.31%
NVAX211022P001350002021-10-18 3:47PM EDT135.000.280.100.220.00-81199100.20%
NVAX211022P001400002021-10-19 10:49AM EDT140.000.290.230.32-0.07-19.44%1332493.55%
NVAX211022P001450002021-10-19 11:21AM EDT145.000.430.360.46-0.12-21.82%3337684.08%
NVAX211022P001470002021-10-19 11:17AM EDT147.000.490.430.52-0.11-18.33%310079.88%
NVAX211022P001480002021-10-19 10:39AM EDT148.000.550.440.59-0.10-15.38%107577.93%
NVAX211022P001490002021-10-18 3:14PM EDT149.000.710.540.650.00-167177.15%
NVAX211022P001500002021-10-19 10:45AM EDT150.000.650.600.69-0.14-17.72%12662975.10%
NVAX211022P001525002021-10-19 11:19AM EDT152.500.860.780.99-0.14-14.00%128372.36%
NVAX211022P001550002021-10-19 11:16AM EDT155.001.151.051.20-0.05-4.17%4121267.77%
NVAX211022P001575002021-10-19 11:19AM EDT157.501.591.421.73+0.06+3.92%1813265.67%
NVAX211022P001600002021-10-19 11:22AM EDT160.002.202.042.28-0.10-4.35%5134163.33%
NVAX211022P001625002021-10-19 11:10AM EDT162.502.852.853.15+0.08+2.89%10412262.18%
NVAX211022P001650002021-10-19 11:09AM EDT165.003.903.354.85+0.15+4.00%11127161.62%
NVAX211022P001675002021-10-19 11:16AM EDT167.505.504.705.70-0.10-1.79%404357.67%
NVAX211022P001700002021-10-19 11:22AM EDT170.007.006.107.60+0.45+6.87%2510258.25%
NVAX211022P001725002021-10-19 10:16AM EDT172.507.758.659.40-0.20-2.52%6664.50%
NVAX211022P001750002021-10-19 11:09AM EDT175.0010.9010.4511.80+1.10+11.22%29067.53%
NVAX211022P001775002021-10-19 9:35AM EDT177.508.8512.2014.20-10.20-53.54%3767.72%
NVAX211022P001800002021-10-18 3:30PM EDT180.0014.4314.1516.150.00-1215460.55%
NVAX211022P001825002021-10-15 9:31AM EDT182.5016.8516.3019.250.00-3771.97%
NVAX211022P001850002021-10-18 10:36AM EDT185.0022.0519.2021.250.00-287477.25%
NVAX211022P001900002021-10-19 11:14AM EDT190.0024.8223.7526.05-2.76-10.01%116374.41%
NVAX211022P001950002021-10-18 2:20PM EDT195.0032.0228.8530.750.00-1214976.56%
NVAX211022P002000002021-10-19 11:14AM EDT200.0034.6034.1536.10-1.78-4.89%1874110.06%
NVAX211022P002050002021-10-18 10:21AM EDT205.0041.0039.0541.100.00-196118.26%
NVAX211022P002100002021-10-19 9:33AM EDT210.0043.4043.8545.70+0.50+1.17%757100.78%
NVAX211022P002150002021-10-15 2:20PM EDT215.0054.9447.9050.750.00-145170.80%
NVAX211022P002200002021-10-19 9:53AM EDT220.0049.6053.7055.75-3.22-6.10%582103.91%
NVAX211022P002250002021-10-19 9:53AM EDT225.0057.7358.1561.15+3.13+5.73%554207.08%
NVAX211022P002300002021-10-18 12:23PM EDT230.0066.6863.2066.200.00-24896.88%
NVAX211022P002350002021-10-15 2:50PM EDT235.0074.4968.2570.750.00-323212.21%
NVAX211022P002400002021-10-15 3:49PM EDT240.0079.6772.7576.700.00-3041131.25%
NVAX211022P002450002021-10-14 1:45PM EDT245.0076.0478.1081.150.00-25247.41%
NVAX211022P002500002021-10-19 11:23AM EDT250.0084.7083.0086.55-4.38-4.92%232160.94%
NVAX211022P002550002021-09-27 10:03AM EDT255.0031.5088.0090.450.00-13233.01%
NVAX211022P002600002021-10-19 11:24AM EDT260.0094.5193.0095.550.00-249246.68%
NVAX211022P002650002021-09-09 10:49AM EDT265.0027.6899.95102.650.00--1289.01%
NVAX211022P002700002021-09-23 11:31AM EDT270.0031.90102.80105.550.00--1262.50%
NVAX211022P002750002021-10-15 3:26PM EDT275.00114.20107.75110.800.00-16283.40%
NVAX211022P002800002021-10-13 10:58AM EDT280.00113.50112.95115.500.00--2274.51%
NVAX211022P002850002021-09-23 12:38PM EDT285.0038.15117.95121.400.00--127325.39%
NVAX211022P002900002021-10-14 3:44PM EDT290.00121.49122.85126.350.00-111330.96%
NVAX211022P003050002021-10-18 2:43AM EDT305.00144.00137.85140.250.00--1290.53%
NVAX211022P003200002021-10-06 10:28AM EDT320.00155.00152.55155.750.00-55342.97%
NVAX211022P003350002021-10-08 9:32AM EDT335.00166.45167.45171.700.00-1313407.28%
NVAX211022P003700002021-10-06 10:29AM EDT370.00205.39202.95205.300.00-613366.41%
NVAX211022P004000002021-09-08 10:33AM EDT400.00140.20235.20238.150.00--10479.10%