Stocks Options

LAST PRICE
18.1700
TODAY'S CHANGE (%)
Trending Down-1.3850 (-7.0826%)

Bid / Lots
18.1600/ 33
Ask / Lots
18.1700/ 1
Open / Previous Close
18.7900 / 19.5550
Day Range
Low 17.3652
High 19.5000
52 Week Range
Low 3.5324
High 23.8599
Volume
21,047,482
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 139.477

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVAXIn the Money	$17.10In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	NVAXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$15.80In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	NVAXOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$15.00In the Money	$18.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	NVAXOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$15.75In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	NVAXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$15.30In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	NVAXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$14.25In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	NVAXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$13.85In the Money	$15.35In the Money	$9.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	NVAXOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$13.35In the Money	$14.30In the Money	$9.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	NVAXOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
NVAXIn the Money	$12.80In the Money	$13.85In the Money	$4.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	NVAXOut of the Money	$0.00Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVAXIn the Money	$12.65In the Money	$13.35In the Money	$12.88In the Money	$-4.63In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$5.00	NVAXOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NVAXIn the Money	$12.30In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	NVAXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money
NVAXIn the Money	$11.80In the Money	$12.45In the Money	$12.05In the Money	$8.96In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.00	NVAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
NVAXIn the Money	$11.25In the Money	$12.35In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	NVAXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
NVAXIn the Money	$10.65In the Money	$11.45In the Money	$9.24In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	NVAXOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NVAXIn the Money	$10.30In the Money	$11.20In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	NVAXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	30Out of the Money	484Out of the Money
NVAXIn the Money	$10.00In the Money	$10.95In the Money	$3.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.00	NVAXOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
NVAXIn the Money	$8.65In the Money	$10.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$8.50	NVAXOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NVAXIn the Money	$8.95In the Money	$9.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$9.00	NVAXOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVAXIn the Money	$7.25In the Money	$8.60In the Money	$5.42In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$10.00	NVAXOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
NVAXIn the Money	$6.30In the Money	$7.65In the Money	$7.50In the Money	$-3.50In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$11.00	NVAXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.23Out of the Money	4Out of the Money	111Out of the Money
NVAXIn the Money	$5.65In the Money	$6.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$12.00	NVAXOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.12Out of the Money	5Out of the Money	134Out of the Money
NVAXIn the Money	$5.55In the Money	$6.35In the Money	$4.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$12.50	NVAXOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NVAXIn the Money	$5.30In the Money	$5.80In the Money	$7.32In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$13.00	NVAXOut of the Money	$0.27Out of the Money	$1.61Out of the Money	$0.32Out of the Money	$0.00Out of the Money	101Out of the Money	43Out of the Money
NVAXIn the Money	$4.50In the Money	$5.45In the Money	$4.63In the Money	$-0.27In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$13.50	NVAXOut of the Money	$0.19Out of the Money	$0.48Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NVAXIn the Money	$4.20In the Money	$4.90In the Money	$4.68In the Money	$-1.32In the Money	33In the Money	32In the Money	Filter Table By Strike Price of$14.00	NVAXOut of the Money	$0.42Out of the Money	$0.68Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	11Out of the Money	52Out of the Money
NVAXIn the Money	$3.55In the Money	$4.90In the Money	$6.20In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$14.50	NVAXOut of the Money	$0.51Out of the Money	$1.95Out of the Money	$0.74Out of the Money	$0.15Out of the Money	2Out of the Money	60Out of the Money
NVAXIn the Money	$2.97In the Money	$4.10In the Money	$4.20In the Money	$-1.38In the Money	255In the Money	380In the Money	Filter Table By Strike Price of$15.00	NVAXOut of the Money	$0.59Out of the Money	$0.80Out of the Money	$1.09Out of the Money	$0.29Out of the Money	10Out of the Money	58Out of the Money
NVAXIn the Money	$2.91In the Money	$4.25In the Money	$2.82In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$15.50	NVAXNear the Money	$0.51Near the Money	$1.95Near the Money	$1.00Near the Money	$0.43Near the Money	3Near the Money	8Near the Money
NVAXIn the Money	$2.82In the Money	$3.45In the Money	$3.38In the Money	$-2.02In the Money	1In the Money	132In the Money	Filter Table By Strike Price of$16.00	NVAXNear the Money	$0.99Near the Money	$1.17Near the Money	$1.00Near the Money	$0.03Near the Money	66Near the Money	78Near the Money
NVAXIn the Money	$2.38In the Money	$3.10In the Money	$5.70In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$16.50	NVAXNear the Money	$1.13Near the Money	$2.18Near the Money	$1.13Near the Money	$0.00Near the Money	---Near the Money	111Near the Money
NVAXIn the Money	$2.36In the Money	$2.83In the Money	$2.93In the Money	$-1.57In the Money	2In the Money	249In the Money	Filter Table By Strike Price of$17.00	NVAXNear the Money	$1.39Near the Money	$1.54Near the Money	$1.68Near the Money	$0.23Near the Money	62Near the Money	125Near the Money
NVAXIn the Money	$2.26In the Money	$2.57In the Money	$2.25In the Money	$-2.00In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$17.50	NVAXNear the Money	$1.53Near the Money	$1.78Near the Money	$1.75Near the Money	$0.18Near the Money	1Near the Money	13Near the Money
NVAXUnderlying issue's last price	$2.09Underlying issue's last price	$2.36Underlying issue's last price	$1.95Underlying issue's last price	$-1.62Underlying issue's last price	39Underlying issue's last price	252Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	NVAXUnderlying issue's last price	$1.97Underlying issue's last price	$2.03Underlying issue's last price	$2.02Underlying issue's last price	$0.25Underlying issue's last price	5Underlying issue's last price	26Underlying issue's last price
NVAXNear the Money	$1.89Near the Money	$2.14Near the Money	$2.25Near the Money	$-1.24Near the Money	35Near the Money	11Near the Money	Filter Table By Strike Price of$18.50	NVAXIn the Money	$2.14In the Money	$2.33In the Money	$2.13In the Money	$0.13In the Money	11In the Money	9In the Money
NVAXNear the Money	$1.71Near the Money	$2.34Near the Money	$1.74Near the Money	$-1.17Near the Money	8Near the Money	144Near the Money	Filter Table By Strike Price of$19.00	NVAXIn the Money	$2.49In the Money	$2.66In the Money	$2.73In the Money	$1.17In the Money	72In the Money	61In the Money
NVAXNear the Money	$1.54Near the Money	$2.34Near the Money	$2.26Near the Money	$-0.94Near the Money	1Near the Money	129Near the Money	Filter Table By Strike Price of$19.50	NVAXIn the Money	$2.79In the Money	$2.98In the Money	$3.05In the Money	$0.20In the Money	30In the Money	3In the Money
NVAXNear the Money	$1.27Near the Money	$1.71Near the Money	$1.39Near the Money	$-1.44Near the Money	22Near the Money	315Near the Money	Filter Table By Strike Price of$20.00	NVAXIn the Money	$2.98In the Money	$3.95In the Money	$2.95In the Money	$-0.15In the Money	1In the Money	12In the Money
NVAXNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	NVAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXNear the Money	$1.14Near the Money	$1.54Near the Money	$1.23Near the Money	$-1.07Near the Money	39Near the Money	45Near the Money	Filter Table By Strike Price of$21.00	NVAXIn the Money	$3.95In the Money	$4.30In the Money	$2.69In the Money	$0.00In the Money	---In the Money	4In the Money
NVAXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	NVAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$1.01Out of the Money	$1.36Out of the Money	$1.02Out of the Money	$-1.23Out of the Money	108Out of the Money	128Out of the Money	Filter Table By Strike Price of$22.00	NVAXIn the Money	$4.75In the Money	$5.35In the Money	$4.20In the Money	$0.00In the Money	---In the Money	12In the Money
NVAXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	NVAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.70Out of the Money	$1.11Out of the Money	$0.92Out of the Money	$-0.97Out of the Money	14Out of the Money	84Out of the Money	Filter Table By Strike Price of$23.00	NVAXIn the Money	$5.30In the Money	$6.55In the Money	$6.00In the Money	$1.25In the Money	6In the Money	6In the Money
NVAXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	NVAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.36Out of the Money	$1.15Out of the Money	$1.07Out of the Money	$-0.55Out of the Money	11Out of the Money	417Out of the Money	Filter Table By Strike Price of$24.00	NVAXIn the Money	$5.80In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.70Out of the Money	$0.99Out of the Money	$0.83Out of the Money	$-0.58Out of the Money	64Out of the Money	505Out of the Money	Filter Table By Strike Price of$25.00	NVAXIn the Money	$7.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.60Out of the Money	$1.32Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$26.00	NVAXIn the Money	$8.10In the Money	$8.85In the Money	$12.11In the Money	$0.00In the Money	---In the Money	15In the Money
NVAXOut of the Money	$0.49Out of the Money	$0.94Out of the Money	$0.80Out of the Money	$-0.38Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$27.00	NVAXIn the Money	$9.20In the Money	$9.80In the Money	$13.09In the Money	$0.00In the Money	---In the Money	1In the Money
NVAXOut of the Money	$0.42Out of the Money	$1.08Out of the Money	$0.56Out of the Money	$-0.44Out of the Money	11Out of the Money	13Out of the Money	Filter Table By Strike Price of$28.00	NVAXIn the Money	$9.95In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	$0.36Out of the Money	$0.89Out of the Money	$0.60Out of the Money	$-0.61Out of the Money	13Out of the Money	243Out of the Money	Filter Table By Strike Price of$29.00	NVAXIn the Money	$10.55In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVAXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	NVAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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 28, 2024)

Put Options (expires Friday June 28, 2024)