Stocks Options

LAST PRICE
14.4000
TODAY'S CHANGE (%)
Trending Down-0.6500 (-4.3189%)

Bid / Lots
14.2700/ 2
Ask / Lots
14.4000/ 7
Open / Previous Close
14.3200 / 15.0500
Day Range
Low 13.5000
High 14.8900
52 Week Range
Low 3.5324
High 23.8599
Volume
17,326,785
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 140.211

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVAXIn the Money	$15.80In the Money	$17.10In the Money	$15.73In the Money	$-0.35In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$0.50	NVAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$15.50In the Money	$15.95In the Money	$15.26In the Money	$-0.35In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$1.00	NVAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$12.75In the Money	$14.20In the Money	$13.90In the Money	$-0.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$1.50	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	---Out of the Money
NVAXIn the Money	$13.10In the Money	$15.00In the Money	$13.71In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.00	NVAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$13.00In the Money	$14.15In the Money	$14.17In the Money	$0.46In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$2.50	NVAXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
NVAXIn the Money	$12.45In the Money	$13.15In the Money	$13.70In the Money	$0.46In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$3.00	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	---Out of the Money
NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	505Out of the Money	---Out of the Money
NVAXIn the Money	$4.25In the Money	$4.55In the Money	$5.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.50	NVAXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NVAXIn the Money	$3.80In the Money	$4.10In the Money	$4.71In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$5.00	NVAXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
NVAXIn the Money	$3.35In the Money	$3.70In the Money	$4.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.50	NVAXOut of the Money	$0.01Out of the Money	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NVAXIn the Money	$9.55In the Money	$10.15In the Money	$9.75In the Money	$-3.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
NVAXIn the Money	$2.63In the Money	$3.05In the Money	$3.75In the Money	$0.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$6.50	NVAXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NVAXIn the Money	$10.60In the Money	$11.05In the Money	$9.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.50	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
NVAXIn the Money	$6.25In the Money	$7.90In the Money	$7.30In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$8.00	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
NVAXIn the Money	$5.65In the Money	$7.30In the Money	$6.05In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.50	NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
NVAXIn the Money	$10.30In the Money	$10.90In the Money	$11.28In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.00	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
NVAXIn the Money	$8.50In the Money	$8.85In the Money	$8.06In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$9.50	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
NVAXIn the Money	$6.65In the Money	$6.85In the Money	$6.79In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$10.00	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	82Out of the Money	---Out of the Money
NVAXIn the Money	$3.10In the Money	$3.40In the Money	$3.08In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.50	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NVAXIn the Money	$9.35In the Money	$10.25In the Money	$10.37In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$11.00	NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
NVAXIn the Money	$2.89In the Money	$3.70In the Money	$4.25In the Money	$-1.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.50	NVAXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
NVAXIn the Money	$2.68In the Money	$3.15In the Money	$3.10In the Money	$-1.63In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	NVAXNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
NVAXIn the Money	$3.25In the Money	$3.50In the Money	$3.30In the Money	$-0.70In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$12.50	NVAXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	10Near the Money	---Near the Money
NVAXIn the Money	$2.63In the Money	$3.00In the Money	$3.60In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$13.00	NVAXNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	30Near the Money	---Near the Money
NVAXIn the Money	$0.97In the Money	$1.77In the Money	$1.52In the Money	$-1.48In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$13.50	NVAXNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	15Near the Money	---Near the Money
NVAXUnderlying issue's last price	$0.94Underlying issue's last price	$1.21Underlying issue's last price	$1.15Underlying issue's last price	$-1.48Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	NVAXUnderlying issue's last price	$0.04Underlying issue's last price	$0.06Underlying issue's last price	$0.06Underlying issue's last price	$0.02Underlying issue's last price	181Underlying issue's last price	---Underlying issue's last price
NVAXNear the Money	$0.56Near the Money	$0.75Near the Money	$0.66Near the Money	$-1.24Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	NVAXIn the Money	$0.10In the Money	$0.14In the Money	$0.11In the Money	$0.03In the Money	107In the Money	---In the Money
NVAXNear the Money	$0.35Near the Money	$0.41Near the Money	$0.42Near the Money	$-0.58Near the Money	113Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	NVAXIn the Money	$0.32In the Money	$0.45In the Money	$0.32In the Money	$0.14In the Money	786In the Money	---In the Money
NVAXNear the Money	$0.20Near the Money	$0.35Near the Money	$0.24Near the Money	$-0.54Near the Money	1,197Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	NVAXIn the Money	$0.58In the Money	$0.71In the Money	$0.62In the Money	$0.27In the Money	190In the Money	---In the Money
NVAXNear the Money	$0.11Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.36Near the Money	650Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	NVAXIn the Money	$0.84In the Money	$1.12In the Money	$0.99In the Money	$0.39In the Money	253In the Money	---In the Money
NVAXNear the Money	$0.06Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.25Near the Money	1,608Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	NVAXIn the Money	$1.33In the Money	$1.95In the Money	$1.45In the Money	$0.48In the Money	89In the Money	---In the Money
NVAXNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.16Near the Money	427Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	NVAXIn the Money	$1.89In the Money	$2.17In the Money	$1.86In the Money	$0.51In the Money	74In the Money	---In the Money
NVAXOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	264Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	NVAXIn the Money	$2.29In the Money	$2.87In the Money	$2.05In the Money	$0.50In the Money	31In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	302Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	NVAXIn the Money	$2.69In the Money	$3.85In the Money	$2.68In the Money	$0.79In the Money	75In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	139Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	NVAXIn the Money	$2.65In the Money	$2.95In the Money	$2.54In the Money	$0.69In the Money	125In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	243Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	NVAXIn the Money	$3.90In the Money	$4.75In the Money	$4.04In the Money	$1.36In the Money	7In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	NVAXIn the Money	$4.15In the Money	$5.25In the Money	$4.20In the Money	$1.35In the Money	2In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	462Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	NVAXIn the Money	$4.80In the Money	$5.80In the Money	$4.30In the Money	$1.03In the Money	10In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	NVAXIn the Money	$3.80In the Money	$4.00In the Money	$4.13In the Money	$-0.67In the Money	1In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	NVAXIn the Money	$5.85In the Money	$6.10In the Money	$5.59In the Money	$0.69In the Money	75In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	NVAXIn the Money	$5.10In the Money	$6.20In the Money	$5.20In the Money	$0.95In the Money	14In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	NVAXIn the Money	$5.25In the Money	$5.75In the Money	$5.90In the Money	$-0.48In the Money	1In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	NVAXIn the Money	$7.35In the Money	$8.05In the Money	$7.26In the Money	$1.11In the Money	5In the Money	---In the Money
NVAXOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	NVAXIn the Money	$6.85In the Money	$7.70In the Money	$6.30In the Money	$2.45In the Money	5In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	192Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	NVAXIn the Money	$5.65In the Money	$6.45In the Money	$5.40In the Money	$1.10In the Money	30In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	NVAXIn the Money	$8.85In the Money	$9.10In the Money	$8.80In the Money	$1.70In the Money	4In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	NVAXIn the Money	$9.35In the Money	$9.60In the Money	$9.30In the Money	$3.80In the Money	4In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	64Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	NVAXIn the Money	$5.25In the Money	$6.90In the Money	$5.95In the Money	$0.00In the Money	2In the Money	---In the Money
NVAXOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	NVAXIn the Money	$7.55In the Money	$8.40In the Money	$8.15In the Money	$1.95In the Money	1In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	NVAXIn the Money	$9.65In the Money	$10.40In the Money	$9.55In the Money	$0.00In the Money	4In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.43Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	NVAXIn the Money	$7.40In the Money	$8.35In the Money	$7.09In the Money	$0.00In the Money	10In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	NVAXIn the Money	$7.80In the Money	$9.00In the Money	$7.30In the Money	$0.00In the Money	1In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.39Out of the Money	$0.61Out of the Money	$1.28Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.19Out of the Money	$-0.34Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	NVAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	NVAXIn the Money	$10.70In the Money	$11.30In the Money	$9.00In the Money	$0.00In the Money	1In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	NVAXIn the Money	$11.10In the Money	$11.60In the Money	$10.50In the Money	$0.00In the Money	9In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	NVAXIn the Money	$11.60In the Money	$12.55In the Money	$9.60In the Money	$0.00In the Money	2In the Money	---In the Money
NVAXOut of the Money	$0.18Out of the Money	$0.44Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	NVAXIn the Money	$12.05In the Money	$12.60In the Money	$11.45In the Money	$0.00In the Money	1In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	NVAXIn the Money	$12.50In the Money	$13.10In the Money	$12.05In the Money	$0.00In the Money	2In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	108Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	NVAXIn the Money	$13.00In the Money	$14.00In the Money	$12.30In the Money	$0.00In the Money	5In the Money	---In the Money

Novavax Inc
NASDAQ:NVAXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)