Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NVAX (NOVAVAX INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NVAX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

176.00 

 NOVAVAX INC       CHANGE

3.48 

 HIGH 179.50   LOW 170.10   DIVIDEND DATE 0000-00-00 
 OPEN 177.99   CLOSE 172.52   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,515,687   SPLIT DATE     DATE/TIME: 2021-05-07 
 OPTION VOLUME 38529   IMPLIED VOLATILITY 1.34   HISTORICAL VOL  1.31 
Data used in the screeners below are delayed from April 16, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NVAX  227.35    NVAX  May 21 '21  220.00  35.15  27.80  12.23%    1.14  0
 NVAX  227.35    NVAX  May 21 '21  230.00  30.35  30.35  13.35%    1.13  0
 NVAX  227.35    NVAX  Jul 16 '21  230.00  47.65  47.65  20.96%    1.09  2
 NVAX  227.35    NVAX  Jun 18 '21  220.00  43.00  35.65  15.68%    1.07  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NVAX  May 21 '21  230.00   C  30.35    NVAX  May 21 '21  230.00   P  34.60    64.95  2.65
 NVAX  May 21 '21  220.00   C  35.15    NVAX  May 21 '21  220.00   P  27.60    62.75  7.35
 NVAX  Jul 16 '21  230.00   C  47.65    NVAX  Jul 16 '21  230.00   P  48.25    95.90  2.65
 NVAX  Jul 16 '21  220.00   C  50.00    NVAX  Jul 16 '21  220.00   P  42.63    92.63  7.35
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVAX  May 21 '21  230.00   P  34.60    NVAX  May 21 '21  220.00   P  27.60    7.00  10.00
 NVAX  Oct 15 '21  230.00   P  65.53    NVAX  Oct 15 '21  220.00   P  59.00    6.53  10.00
 NVAX  Jul 16 '21  230.00   P  48.25    NVAX  Jul 16 '21  220.00   P  42.63    5.62  10.00
 NVAX  Jan 21 '22  230.00   P  73.30    NVAX  Jan 21 '22  220.00   P  67.90    5.40  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NVAX  May 21 '21  220.00   C  35.15    NVAX  May 21 '21  230.00   C  30.35    4.80  10.00
 NVAX  Jan 20 '23  220.00   C  101.97    NVAX  Jan 20 '23  230.00   C  98.28    3.70  10.00
 NVAX  Oct 15 '21  220.00   C  67.20    NVAX  Oct 15 '21  230.00   C  63.15    4.05  10.00
 NVAX  Jan 21 '22  220.00   C  73.00    NVAX  Jan 21 '22  230.00   C  70.88    2.12  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVAX  Jul 16 '21  230.00   C  47.65    NVAX  Jul 16 '21  220.00   C  50.00    -2.35  10.00
 NVAX  Jan 21 '22  230.00   C  70.88    NVAX  Jan 21 '22  220.00   C  73.00    -2.12  10.00
 NVAX  Oct 15 '21  230.00   C  63.15    NVAX  Oct 15 '21  220.00   C  67.20    -4.05  10.00
 NVAX  Jan 20 '23  230.00   C  98.28    NVAX  Jan 20 '23  220.00   C  101.97    -3.70  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NVAX  Jan 20 '23  220.00   P  93.62    NVAX  Jan 20 '23  230.00   P  97.99    -4.36  10.00
 NVAX  Jan 21 '22  220.00   P  67.90    NVAX  Jan 21 '22  230.00   P  73.30    -5.40  10.00
 NVAX  Jul 16 '21  220.00   P  42.63    NVAX  Jul 16 '21  230.00   P  48.25    -5.62  10.00
 NVAX  Oct 15 '21  220.00   P  59.00    NVAX  Oct 15 '21  230.00   P  65.53    -6.53  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVAX  May 21 '21  220.00   C  35.15    NVAX  Jan 20 '23  220.00   C  101.97    -66.82  20
 NVAX  May 21 '21  230.00   C  30.35    NVAX  Jan 20 '23  230.00   C  98.28    -67.93  20
 NVAX  May 21 '21  220.00   C  35.15    NVAX  Jan 21 '22  220.00   C  73.00    -37.85  8
 NVAX  Jul 16 '21  230.00   C  47.65    NVAX  Jan 20 '23  230.00   C  98.28    -50.63  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NVAX  May 21 '21  230.00   P  34.60    NVAX  Jan 20 '23  230.00   P  97.99    -63.39  20
 NVAX  May 21 '21  220.00   P  27.60    NVAX  Jan 20 '23  220.00   P  93.62    -66.03  20
 NVAX  May 21 '21  230.00   P  34.60    NVAX  Jan 21 '22  230.00   P  73.30    -38.70  8
 NVAX  Jul 16 '21  230.00   P  48.25    NVAX  Jan 20 '23  230.00   P  97.99    -49.74  18
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.