Options Chain for NOVAVAX INC COM NEW (NVAX) - $11.95 as of 9/6/2024 4:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.35 | 12.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 4:00:06 PM EST |
| 1.00 | 8.65 | 12.60 | 14.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:06 PM EST |
| 1.50 | 8.70 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 2.00 | 9.10 | 10.55 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:06 PM EST |
| 2.50 | 9.05 | 10.05 | 10.35 | 0.00 | 0.00% | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 3.00 | 8.55 | 8.75 | 1.63 | 0.00 | 0.00% | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 4:00:06 PM EST |
| 3.50 | 8.05 | 8.25 | 10.40 | 0.00 | 0.00% | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 4:00:06 PM EST |
| 4.00 | 7.55 | 7.75 | 7.70 | -1.25 | -13.97% | 8 | 194 | 3.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 4.50 | 5.25 | 7.25 | 8.25 | 0.00 | 0.00% | 0 | 398 | 3.88 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:06 PM EST |
| 5.00 | 5.60 | 6.75 | 6.51 | 0.00 | 0.00% | 0 | 122 | 5.58 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:06 PM EST |
| 5.50 | 6.05 | 6.25 | 7.15 | 0.00 | 0.00% | 0 | 614 | 4.06 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:06 PM EST |
| 6.00 | 5.50 | 7.65 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 7.00 | 4.40 | 4.80 | % | 0 | 0 | 3.63 | 0.98 | 0.01 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 7.50 | 3.10 | 4.30 | 6.16 | 0.00 | 0.00% | 0 | 1,299 | 3.01 | 0.97 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 8.00 | 2.88 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.95 | 0.04 | -0.01 | 8/27/2024 | 9/6/2024 4:00:06 PM EST |
| 8.50 | 2.31 | 4.35 | % | 0 | 0 | 1.37 | 0.92 | 0.05 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 9.00 | 2.52 | 2.92 | 3.15 | 0.00 | 0.00% | 0 | 10 | 3.54 | 0.89 | 0.07 | -0.02 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 9.50 | 2.23 | 2.63 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.85 | 0.09 | -0.02 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 10.00 | 1.86 | 2.50 | 1.90 | +0.01 | +0.53% | 5 | 1,806 | 1.36 | 0.79 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 10.50 | 1.48 | 1.58 | 2.80 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.73 | 0.14 | -0.03 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 11.00 | 1.18 | 1.25 | 1.22 | -0.28 | -18.67% | 32 | 46 | 0.99 | 0.65 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 11.50 | 0.92 | 1.23 | 0.95 | -0.28 | -22.77% | 63 | 421 | 1.13 | 0.56 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 12.00 | 0.74 | 0.77 | 0.76 | -0.16 | -17.40% | 1,840 | 1,947 | 1.01 | 0.48 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 12.50 | 0.56 | 0.62 | 0.63 | -0.09 | -12.50% | 57 | 4,956 | 1.03 | 0.41 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 13.00 | 0.44 | 0.50 | 0.48 | -0.12 | -20.00% | 53 | 892 | 1.06 | 0.35 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 13.50 | 0.35 | 0.42 | 0.42 | -0.13 | -23.64% | 235 | 314 | 1.10 | 0.31 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 14.00 | 0.28 | 0.34 | 0.32 | -0.11 | -25.59% | 57 | 336 | 1.12 | 0.28 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 14.50 | 0.24 | 0.28 | 0.26 | -0.10 | -27.78% | 6 | 231 | 1.16 | 0.25 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 15.00 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 22 | 3,440 | 1.21 | 0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 15.50 | 0.17 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 262 | 1.25 | 0.21 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 16.00 | 0.15 | 0.19 | 0.20 | -0.01 | -4.77% | 1 | 286 | 1.30 | 0.19 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 16.50 | 0.14 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 157 | 1.35 | 0.17 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 17.00 | 0.13 | 0.16 | 0.16 | -0.06 | -27.28% | 27 | 214 | 1.40 | 0.16 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 17.50 | 0.12 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 4,424 | 1.45 | 0.14 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 18.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.13 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 18.50 | 0.11 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.11 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 19.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 57 | 1.60 | 0.10 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 20.00 | 0.09 | 0.12 | 0.09 | -0.03 | -25.00% | 11 | 2,682 | 1.69 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 21.00 | 0.08 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 22 | 1.77 | 0.07 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 22.00 | 0.07 | 0.11 | 0.09 | -0.09 | -50.00% | 1 | 13 | 1.85 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 22.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 1,593 | 1.88 | 0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 25.00 | 0.03 | 0.11 | 0.11 | +0.01 | +10.00% | 13 | 1,431 | 2.00 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 30.00 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 31 | 2,722 | 2.37 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:06 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:06 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 781 | 3.33 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,864 | 2.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 247 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,576 | 2.34 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 100 | 434 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 705 | 1.98 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,175 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 6.00 | 0.01 | 0.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 7.00 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.61 | -0.02 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 7.50 | 0.01 | 0.10 | 0.02 | -0.10 | -83.34% | 1 | 2,871 | 1.30 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 8.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.05 | 0.04 | -0.01 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 8.50 | 0.04 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.08 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 9.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 130 | 0.98 | -0.11 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 9.50 | 0.12 | 0.16 | 0.15 | +0.03 | +25.00% | 3 | 119 | 0.95 | -0.15 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 10.00 | 0.21 | 0.26 | 0.23 | +0.03 | +15.00% | 6 | 7,756 | 0.94 | -0.21 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 10.50 | 0.11 | 0.40 | 0.31 | -0.01 | -3.13% | 80 | 311 | 0.78 | -0.27 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 11.00 | 0.52 | 0.58 | 0.59 | +0.12 | +25.54% | 12 | 334 | 0.93 | -0.35 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 11.50 | 0.62 | 0.82 | 0.74 | +0.07 | +10.45% | 17 | 208 | 0.86 | -0.44 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 12.00 | 1.04 | 1.15 | 1.08 | 0.00 | 0.00% | 3 | 43 | 0.97 | -0.52 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 12.50 | 1.38 | 1.50 | 1.46 | -0.23 | -13.61% | 41 | 6,948 | 0.99 | -0.59 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 13.00 | 1.50 | 1.84 | 1.66 | +0.90 | +118.43% | 9 | 10 | 0.85 | -0.65 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 13.50 | 1.29 | 2.46 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.69 | 0.13 | -0.04 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 14.00 | 1.58 | 2.70 | % | 0 | 0 | 1.33 | -0.72 | 0.11 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 14.50 | 2.78 | 3.15 | 3.13 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.75 | 0.10 | -0.04 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 15.00 | 3.15 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 3,215 | 0.88 | -0.77 | 0.09 | -0.04 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 15.50 | 3.75 | 6.15 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.79 | 0.08 | -0.04 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 16.00 | 3.85 | 5.15 | 3.82 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.81 | 0.08 | -0.03 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 16.50 | 4.10 | 5.15 | % | 0 | 0 | 0.79 | -0.83 | 0.07 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 17.00 | 4.50 | 6.55 | % | 0 | 0 | 1.63 | -0.84 | 0.06 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 17.50 | 4.95 | 7.05 | 5.27 | 0.00 | 0.00% | 0 | 2,003 | 1.80 | -0.86 | 0.06 | -0.03 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 18.00 | 5.20 | 6.55 | 5.45 | 0.00 | 0.00% | 0 | 3 | 2.28 | -0.87 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 18.50 | 5.55 | 7.10 | % | 0 | 0 | 1.86 | -0.89 | 0.05 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 19.00 | 5.40 | 7.65 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.90 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 20.00 | 6.40 | 8.55 | 8.95 | 0.00 | 0.00% | 0 | 737 | 1.84 | -0.91 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 21.00 | 9.25 | 9.50 | 9.48 | % | 1 | 0 | 3.23 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST | |
| 22.00 | 10.25 | 11.50 | % | 0 | 0 | 2.61 | -0.94 | 0.03 | -0.02 | 9/6/2024 4:00:06 PM EST | |||
| 22.50 | 10.75 | 11.05 | 6.60 | 0.00 | 0.00% | 0 | 7 | 3.64 | -0.95 | 0.03 | -0.02 | 6/6/2024 | 9/6/2024 4:00:06 PM EST |
| 25.00 | 13.25 | 13.50 | 12.74 | 0.00 | 0.00% | 0 | 15 | 3.74 | -0.96 | 0.02 | -0.01 | 8/1/2024 | 9/6/2024 4:00:06 PM EST |
| 30.00 | 17.20 | 18.45 | 16.33 | 0.00 | 0.00% | 0 | 0 | 3.68 | -0.99 | 0.01 | -0.01 | 6/14/2024 | 9/6/2024 4:00:06 PM EST |