Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.06 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.00 | 3.40 | 5.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.50 | 2.90 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 2.95 | 4.95 | 2.81 | 0.00 | 0.00% | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 5.50 | 1.27 | 4.05 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 6.00 | 1.99 | 2.51 | 1.98 | +0.15 | +8.20% | 19 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 6.50 | 1.06 | 2.27 | 0.76 | 0.00 | 0.00% | 0 | 30 | 2.24 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 0.79 | 1.24 | 1.06 | +0.06 | +6.00% | 4 | 124 | 1.44 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 7.50 | 0.57 | 0.62 | 0.58 | +0.01 | +1.76% | 32 | 514 | 1.82 | 0.93 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.21 | 0.24 | 0.21 | -0.03 | -12.50% | 907 | 2,889 | 0.77 | 0.58 | 0.86 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 8.50 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 1,327 | 1,223 | 0.84 | 0.22 | 0.58 | -0.04 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 142 | 1,710 | 1.05 | 0.06 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.50 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 171 | 531 | 1.34 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 146 | 973 | 1.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 10.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 409 | 2.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,339 | 2.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 12.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,145 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 13.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 111 | 5.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 71 | 3.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 14.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 176 | 5.11 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 14.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 15.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 15.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 16.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 17.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 17.50 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 18.00 | 0.00 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:36 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 19.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:36 PM EST |
| 20.00 | 0.00 | 0.08 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:36 PM EST |
| 21.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 22.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 22.50 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 23.00 | 0.00 | 0.08 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:36 PM EST |
| 24.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:36 PM EST |
| 27.00 | 0.00 | 0.08 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.50 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 421 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 13 | 232 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 444 | 1.34 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 42 | 631 | 0.94 | -0.07 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.14 | 0.18 | 0.17 | -0.09 | -34.62% | 141 | 581 | 0.82 | -0.42 | 0.86 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 8.50 | 0.47 | 0.67 | 0.53 | -0.03 | -5.36% | 2 | 84 | 0.92 | -0.78 | 0.58 | -0.04 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 0.87 | 1.19 | 0.99 | -0.08 | -7.48% | 19 | 201 | 2.16 | -0.94 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.50 | 1.41 | 1.97 | 1.57 | +0.02 | +1.29% | 1 | 55 | 2.12 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 1.63 | 2.35 | 2.02 | 0.00 | 0.00% | 0 | 49 | 2.61 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 10.50 | 2.39 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 96 | 3.13 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 11.00 | 1.84 | 3.05 | 2.89 | +0.09 | +3.22% | 1 | 27 | 3.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 11.50 | 3.35 | 5.00 | 4.12 | 0.00 | 0.00% | 0 | 12 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 12.00 | 3.35 | 5.95 | 4.26 | 0.00 | 0.00% | 0 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 12.50 | 4.40 | 5.50 | 3.97 | 0.00 | 0.00% | 0 | 3 | 3.85 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 13.00 | 4.90 | 5.05 | 5.09 | 0.00 | 0.00% | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 13.50 | 5.40 | 6.50 | 5.02 | 0.00 | 0.00% | 0 | 6 | 4.35 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 14.00 | 5.90 | 7.00 | 6.91 | 0.00 | 0.00% | 0 | 8 | 4.58 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 14.50 | 6.40 | 7.50 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 15.00 | 6.90 | 7.10 | 7.05 | +1.82 | +34.80% | 2 | 2 | 5.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 15.50 | 7.40 | 8.50 | 5.64 | 0.00 | 0.00% | 0 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:36 PM EST |
| 16.00 | 7.90 | 9.00 | 4.22 | 0.00 | 0.00% | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:36 PM EST |
| 16.50 | 8.40 | 8.50 | 8.70 | 0.00 | 0.00% | 0 | 21 | 5.58 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 17.00 | 8.60 | 9.95 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.50 | 7.50 | 9.50 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 18.00 | 8.90 | 12.30 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 18.50 | 10.40 | 10.55 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 19.00 | 10.00 | 13.30 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 20.00 | 11.65 | 12.00 | 12.02 | % | 2 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST | |
| 21.00 | 12.90 | 13.05 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 22.00 | 13.90 | 15.00 | % | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 22.50 | 13.40 | 14.50 | 10.12 | 0.00 | 0.00% | 0 | 2 | 7.35 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:36 PM EST |
| 23.00 | 14.90 | 15.35 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 24.00 | 15.90 | 16.05 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 25.00 | 16.05 | 18.25 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 26.00 | 16.95 | 18.65 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 27.00 | 18.90 | 19.20 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |