Bulletin
Investor Alert

Novavax Inc.

NAS: NVAX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:59 p.m.

/zigman2/quotes/202614340/composite

$

107.25

Change

-1.11 -1.02%

Volume

Volume 253,587

Quotes are delayed by 20 min

/zigman2/quotes/202614340/composite

Previous close

$ 115.51

$ 108.36

Change

-7.15 -6.19%

Day low

Day high

$104.78

$114.94

Open

52 week low

52 week high

$3.54

$189.40

Open

OPTION CHAIN FOR NOVAVAX INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 66.95 0.00 0.00 57.25 61.95 1.00 49.00 quote 0.00 0.00 0.00 0.00 3.55
quote 31.30 0.00 2.00 32.15 34.80 3.00 75.00 quote 0.10 0.00 51.00 0.07 0.15 222.00
quote 47.10 0.00 0.00 31.30 34.35 2.00 76.00 quote 0.00 0.00 0.00 0.00 1.78
quote 33.90 0.00 2.00 30.75 33.50 3.00 77.00 quote 0.06 0.00 0.00 0.00 0.20 12.00
quote 36.85 0.00 0.00 28.00 32.30 3.00 78.00 quote 0.05 0.00 0.00 0.00 1.54 1.00
quote 35.45 0.00 0.00 27.30 32.00 2.00 79.00 quote 0.12 0.00 25.00 0.00 0.23 12.00
quote 38.00 0.00 0.00 27.50 30.00 35.00 80.00 quote 0.17 0.00 32.00 0.00 0.26 161.00
quote 0.00 0.00 0.00 25.50 29.20 81.00 quote 0.20 0.00 36.00 0.01 0.31 11.00
quote 31.67 0.00 0.00 24.35 28.15 14.00 82.00 quote 0.12 0.00 0.00 0.20 0.48 63.00
quote 0.00 0.00 0.00 23.35 27.15 83.00 quote 0.26 0.00 3.00 0.01 0.36 6.00
quote 22.40 0.00 10.00 23.45 26.25 1.00 84.00 quote 0.29 0.00 29.00 0.01 0.52 18.00
quote 21.48 0.00 10.00 22.60 24.50 12.00 85.00 quote 0.37 0.00 89.00 0.28 0.45 43.00
quote 38.40 0.00 0.00 22.45 25.85 3.00 86.00 quote 0.44 0.00 2.00 0.34 0.52 7.00
quote 20.20 0.00 2.00 21.55 22.35 9.00 87.00 quote 0.53 0.00 9.00 0.21 0.58 40.00
quote 18.75 0.00 2.00 20.60 21.70 7.00 88.00 quote 0.60 0.00 14.00 0.44 0.66 10.00
quote 22.05 0.00 3.00 19.00 20.95 2.00 89.00 quote 0.69 0.00 4.00 0.56 0.74 23.00
quote 16.60 0.00 2.00 18.80 19.75 57.00 90.00 quote 0.79 0.00 110.00 0.66 0.85 115.00
quote 20.10 0.00 0.00 17.90 18.75 17.00 91.00 quote 1.00 0.00 20.00 0.88 0.97 6.00
quote 18.05 0.00 1.00 17.05 17.95 17.00 92.00 quote 0.99 0.00 22.00 0.63 1.08 27.00
quote 17.13 0.00 1.00 16.10 17.10 23.00 93.00 quote 1.08 0.00 30.00 0.78 1.23 28.00
quote 18.20 0.00 2.00 15.30 16.25 11.00 94.00 quote 1.35 0.00 21.00 0.91 1.41 45.00
quote 12.50 0.00 8.00 14.50 15.35 46.00 95.00 quote 1.48 0.00 74.00 1.14 1.59 93.00
quote 20.56 0.00 0.00 13.70 14.50 5.00 96.00 quote 2.01 0.00 16.00 1.28 1.79 15.00
quote 12.55 0.00 4.00 12.10 13.75 35.00 97.00 quote 2.10 0.00 9.00 1.47 2.01 36.00
quote 11.80 0.00 3.00 11.50 12.95 45.00 98.00 quote 2.00 0.00 40.00 1.76 2.26 61.00
quote 11.10 0.00 2.00 11.45 12.15 26.00 99.00 quote 2.61 0.00 12.00 1.98 2.51 14.00
quote 11.50 0.00 20.00 10.00 11.40 134.00 100.00 quote 2.64 0.00 183.00 2.26 2.87 248.00
quote 8.95 0.00 8.00 10.05 10.75 20.00 101.00 quote 3.20 0.00 20.00 2.56 3.15 17.00
quote 10.62 0.00 1.00 8.85 10.10 25.00 102.00 quote 3.69 0.00 32.00 3.15 3.55 48.00
quote 8.50 0.00 5.00 8.85 9.50 33.00 103.00 quote 4.20 0.00 36.00 3.55 3.95 18.00
quote 12.00 0.00 0.00 8.25 8.80 33.00 104.00 quote 4.33 0.00 20.00 3.90 4.35 45.00
quote 6.90 0.00 76.00 7.70 8.30 105.00 105.00 quote 4.65 0.00 101.00 4.30 4.80 173.00
quote 7.47 0.00 92.00 6.40 7.75 40.00 106.00 quote 4.80 0.00 205.00 4.85 5.35 74.00
quote 7.00 0.00 173.00 6.10 7.00 50.00 107.00 quote 5.80 0.00 32.00 5.30 5.80 79.00
quote 6.55 0.00 92.00 5.85 6.85 846.00 108.00 quote 6.20 0.00 96.00 5.85 6.35 237.00
108.36 Current price as of 9/18/2020 04:00:00 PM
quote 6.00 0.00 77.00 5.25 6.25 57.00 109.00 quote 6.70 0.00 73.00 6.30 6.90 92.00
quote 5.50 0.00 431.00 5.30 5.80 115.00 110.00 quote 7.21 0.00 454.00 6.90 7.50 273.00
quote 5.15 0.00 68.00 4.50 5.45 26.00 111.00 quote 8.55 0.00 81.00 7.45 8.20 49.00
quote 5.15 0.00 95.00 4.60 5.10 29.00 112.00 quote 9.81 0.00 208.00 8.15 8.80 22.00
quote 3.65 0.00 27.00 4.30 4.85 500.00 113.00 quote 7.68 0.00 9.00 8.85 9.45 227.00
quote 4.25 0.00 156.00 4.00 4.45 31.00 114.00 quote 10.85 0.00 313.00 9.45 10.15 189.00
quote 4.20 0.00 129.00 3.35 4.15 406.00 115.00 quote 10.43 0.00 38.00 10.30 10.95 77.00
quote 3.45 0.00 159.00 3.45 3.85 101.00 116.00 quote 10.45 0.00 1.00 10.90 11.60 18.00
quote 2.65 0.00 87.00 3.20 3.65 18.00 117.00 quote 12.95 0.00 16.00 11.70 12.35 23.00
quote 3.00 0.00 84.00 3.00 3.40 54.00 118.00 quote 14.15 0.00 23.00 12.40 13.20 24.00
quote 2.36 0.00 131.00 2.51 3.15 71.00 119.00 quote 14.35 0.00 8.00 13.20 13.95 47.00
quote 2.82 0.00 609.00 2.43 2.93 491.00 120.00 quote 14.59 0.00 57.00 14.00 15.05 53.00
quote 2.12 0.00 47.00 2.11 2.75 49.00 121.00 quote 11.78 0.00 0.00 14.80 15.65 44.00
quote 2.40 0.00 262.00 1.83 2.53 157.00 122.00 quote 14.50 0.00 4.00 15.55 16.40 10.00
quote 2.40 0.00 62.00 2.12 2.42 275.00 123.00 quote 16.17 0.00 5.00 16.45 17.35 9.00
quote 1.73 0.00 59.00 1.58 2.26 234.00 124.00 quote 19.25 0.00 5.00 17.25 18.20 14.00
quote 2.06 0.00 381.00 1.62 2.12 371.00 125.00 quote 19.79 0.00 5.00 18.10 19.00 16.00
quote 1.76 0.00 33.00 1.47 2.00 153.00 126.00 quote 9.80 0.00 0.00 19.00 20.00 19.00
quote 1.87 0.00 21.00 1.39 1.89 166.00 127.00 quote 16.00 0.00 2.00 19.85 20.95 13.00
quote 1.68 0.00 15.00 1.24 1.80 115.00 128.00 quote 19.15 0.00 3.00 20.70 21.75 26.00
quote 1.02 0.00 5.00 1.46 1.68 27.00 129.00 quote 15.55 0.00 0.00 21.60 24.00 2.00
quote 1.47 0.00 203.00 1.13 1.58 289.00 130.00 quote 24.15 0.00 4.00 22.50 24.00 39.00
quote 1.38 0.00 7.00 1.02 1.51 51.00 131.00 quote 19.00 0.00 0.00 23.40 24.95 13.00
quote 1.05 0.00 28.00 1.02 1.43 19.00 132.00 quote 16.25 0.00 0.00 24.30 28.00 2.00
quote 0.98 0.00 25.00 1.15 1.35 21.00 133.00 quote 19.50 0.00 0.00 25.25 28.50 1.00
quote 1.10 0.00 8.00 1.03 1.28 17.00 134.00 quote 21.65 0.00 0.00 26.15 27.30 6.00
quote 0.78 0.00 30.00 0.80 1.22 234.00 135.00 quote 29.70 0.00 2.00 27.10 28.25 9.00
quote 0.85 0.00 19.00 0.90 1.14 55.00 136.00 quote 0.00 0.00 0.00 28.10 30.60
quote 0.80 0.00 6.00 0.73 1.10 24.00 137.00 quote 31.10 0.00 1.00 29.05 30.15 1.00
quote 0.62 0.00 37.00 0.82 1.05 28.00 138.00 quote 32.15 0.00 1.00 29.95 31.45 21.00
quote 0.84 0.00 33.00 0.65 1.00 35.00 139.00 quote 35.09 0.00 0.00 30.90 34.25 4.00
quote 0.90 0.00 28.00 0.56 0.96 141.00 140.00 quote 19.25 0.00 0.00 31.85 33.55 15.00
quote 0.71 0.00 2.00 0.57 0.91 29.00 141.00 quote 28.66 0.00 0.00 32.85 35.40 2.00
quote 0.51 0.00 7.00 0.51 0.88 11.00 142.00 quote 28.90 0.00 0.00 33.70 35.50 16.00
quote 0.45 0.00 12.00 0.51 0.84 27.00 143.00 quote 25.10 0.00 0.00 34.75 38.50 5.00
quote 3.35 0.00 0.00 0.59 0.80 24.00 144.00 quote 19.57 0.00 0.00 35.65 38.40 1.00
quote 0.47 0.00 71.00 0.55 0.77 320.00 145.00 quote 37.46 0.00 4.00 36.70 38.55 17.00
quote 0.56 0.00 3.00 0.37 0.74 14.00 146.00 quote 40.75 0.00 7.00 37.60 39.40
quote 0.45 0.00 1.00 0.35 0.71 8.00 147.00 quote 32.57 0.00 0.00 38.60 41.20 1.00
quote 0.51 0.00 2.00 0.34 0.68 8.00 148.00 quote 45.08 0.00 0.00 39.50 43.00 1.00
quote 0.44 0.00 1.00 0.38 0.66 17.00 149.00 quote 38.31 0.00 0.00 40.50 42.40 25.00
quote 0.47 0.00 60.00 0.35 0.63 466.00 150.00 quote 62.26 0.00 0.00 41.45 43.40 30.00
quote 0.37 0.00 65.00 0.50 0.57 69.00 152.50 quote 43.00 0.00 1.00 43.95 45.80 7.00
quote 0.32 0.00 7.00 0.27 0.53 80.00 155.00 quote 40.93 0.00 0.00 46.40 48.00 20.00
quote 0.28 0.00 9.00 0.35 0.48 25.00 157.50 quote 0.00 0.00 0.00 48.85 51.40
quote 0.83 0.00 104.00 0.27 0.83 87.00 160.00 quote 50.27 0.00 1.00 51.25 53.80 11.00
quote 0.22 0.00 2.00 0.00 0.97 35.00 162.50 quote 58.35 0.00 0.00 53.75 57.50 2.00
quote 0.24 0.00 10.00 0.27 0.39 382.00 165.00 quote 47.90 0.00 0.00 56.20 60.00 5.00
quote 0.22 0.00 3.00 0.00 0.51 16.00 167.50 quote 53.97 0.00 0.00 58.70 62.50 1.00
quote 0.24 0.00 32.00 0.12 0.51 55.00 170.00 quote 71.73 0.00 0.00 61.15 65.00 1.00
quote 0.26 0.00 6.00 0.10 1.25 161.00 172.50 quote 67.60 0.00 1.00 63.65 65.95
quote 0.15 0.00 3.00 0.13 0.42 27.00 175.00 quote 78.26 0.00 0.00 66.10 68.60 30.00
quote 0.43 0.00 0.00 0.11 4.45 37.00 177.50 quote 0.00 0.00 0.00 68.65 72.50
quote 0.15 0.00 25.00 0.09 2.13 67.00 180.00 quote 84.14 0.00 0.00 71.10 73.65 1.00
quote 0.16 0.00 2.00 0.00 0.46 22.00 182.50 quote 77.90 0.00 0.00 73.60 76.60 1.00
quote 0.12 0.00 1.00 0.00 0.27 22.00 185.00 quote 51.50 0.00 0.00 76.05 78.30 20.00
quote 0.30 0.00 0.00 0.01 4.40 10.00 187.50 quote 0.00 0.00 0.00 78.55 82.20
quote 0.15 0.00 1.00 0.00 4.40 31.00 190.00 quote 0.00 0.00 0.00 81.00 83.70
quote 0.15 0.00 2.00 0.01 0.45 4.00 192.50 quote 0.00 0.00 0.00 83.50 87.50
quote 0.12 0.00 2.00 0.00 0.43 6.00 195.00 quote 0.00 0.00 0.00 86.05 88.70
quote 0.23 0.00 0.00 0.00 2.63 1.00 197.50 quote 0.00 0.00 0.00 88.50 91.25
quote 0.09 0.00 2.00 0.05 0.21 80.00 200.00 quote 104.83 0.00 0.00 91.00 95.00 2.00
quote 0.25 0.00 0.00 0.00 4.40 10.00 202.50 quote 0.00 0.00 0.00 93.50 96.30
quote 0.01 0.00 0.00 0.00 4.40 5.00 205.00 quote 86.60 0.00 0.00 96.00 100.00 1.00
quote 0.10 0.00 4.00 0.00 0.45 45.00 210.00 quote 65.70 0.00 0.00 100.15 104.50 1.00
quote 1.10 0.00 0.00 0.00 2.61 5.00 215.00 quote 58.30 0.00 0.00 104.80 109.40 1.00
quote 0.09 0.00 4.00 0.00 4.35 9.00 220.00 quote 0.00 0.00 0.00 110.15 114.50
quote 0.16 0.00 0.00 0.00 4.35 7.00 225.00 quote 0.00 0.00 0.00 114.75 119.40
quote 0.01 0.00 0.00 0.00 1.76 4.00 230.00 quote 107.15 0.00 0.00 119.70 124.10 7.00
quote 0.10 0.00 0.00 0.00 2.61 2.00 235.00 quote 0.00 0.00 0.00 124.75 129.00
quote 0.01 0.00 1.00 0.00 0.25 16.00 240.00 quote 78.50 0.00 0.00 129.55 134.00 2.00
quote 0.70 0.00 0.00 0.00 4.35 5.00 245.00 quote 82.90 0.00 0.00 134.70 139.10 20.00
quote 0.07 0.00 0.00 0.01 0.31 121.00 250.00 quote 137.15 0.00 0.00 140.15 144.50 1.00
quote 0.05 0.00 3.00 0.00 0.05 15.00 255.00 quote 92.10 0.00 0.00 144.55 149.00 1.00
quote 0.01 0.00 1.00 0.00 0.05 50.00 260.00 quote 147.15 0.00 0.00 149.60 154.00 11.00

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.