New Zealand markets open in 35 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.01-1.13 (-1.46%)
At close: 04:00PM EDT
76.34 +0.33 (+0.43%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS221021C000425002022-08-11 3:58PM EDT42.5043.4038.5042.300.00--1315.82%
NVS221021C000475002022-08-11 3:59PM EDT47.5038.2033.9037.000.00--2274.51%
NVS221021C000500002022-08-11 3:59PM EDT50.0035.9030.9034.700.00--4252.17%
NVS221021C000600002022-04-07 10:59AM EDT60.0031.8025.6028.600.00-11249.39%
NVS221021C000650002022-09-20 10:51AM EDT65.0015.1011.0012.00+15.10--5059.13%
NVS221021C000700002022-09-23 11:32AM EDT70.006.506.407.00-1.04-13.79%202039.36%
NVS221021C000725002022-09-23 11:57AM EDT72.504.104.304.80-7.68-65.20%1133.37%
NVS221021C000775002022-09-23 2:49PM EDT77.501.251.301.45-0.60-32.43%12985025.37%
NVS221021C000800002022-09-23 3:54PM EDT80.000.480.500.65-0.37-43.53%6355824.32%
NVS221021C000825002022-09-23 1:18PM EDT82.500.200.150.25-0.10-33.33%71,00723.78%
NVS221021C000850002022-09-22 11:55AM EDT85.000.100.000.150.00-41,98826.47%
NVS221021C000875002022-09-23 12:43PM EDT87.500.050.000.150.00-11,67231.64%
NVS221021C000900002022-09-21 3:30PM EDT90.000.330.000.100.00-81,51833.89%
NVS221021C000925002022-09-21 10:34AM EDT92.500.020.002.150.00-168966.65%
NVS221021C000950002022-09-08 3:59PM EDT95.000.280.000.200.00-264948.05%
NVS221021C000975002022-08-25 11:24AM EDT97.500.100.000.200.00-364952.44%
NVS221021C001000002022-08-25 9:58AM EDT100.000.050.000.850.00-169865.87%
NVS221021C001050002022-07-29 1:22PM EDT105.000.100.001.500.00-11,88984.77%
NVS221021C001100002022-04-19 10:01AM EDT110.000.530.050.650.00-133279.39%
NVS221021C001150002022-04-18 12:07AM EDT115.000.400.001.850.00--10106.54%
NVS221021C001200002022-09-12 3:47PM EDT120.000.050.000.200.00-1276.76%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS221021P000500002022-09-15 12:48PM EDT50.000.050.000.100.00-54968.75%
NVS221021P000550002022-09-16 9:30AM EDT55.000.050.000.750.00-334477.83%
NVS221021P000600002022-03-04 10:32AM EDT60.000.800.104.800.00-1207109.96%
NVS221021P000650002022-09-23 9:45AM EDT65.000.200.150.30+0.04+25.00%21241.50%
NVS221021P000700002022-09-23 3:10PM EDT70.000.510.400.65+0.21+70.00%197333.25%
NVS221021P000725002022-09-23 3:10PM EDT72.500.850.750.95+0.30+54.55%10139228.42%
NVS221021P000750002022-09-23 12:07PM EDT75.001.701.401.65+0.70+70.00%7289925.86%
NVS221021P000775002022-09-23 11:53AM EDT77.502.882.602.85+0.79+37.80%869924.24%
NVS221021P000800002022-09-23 10:31AM EDT80.004.304.204.60+1.52+54.68%495023.68%
NVS221021P000825002022-09-23 3:45PM EDT82.506.656.206.90+1.25+23.15%61,05227.52%
NVS221021P000850002022-09-22 1:37PM EDT85.008.258.809.400.00-130634.03%
NVS221021P000875002022-08-15 2:30PM EDT87.503.506.207.900.00-61240.00%
NVS221021P000900002022-08-29 10:37AM EDT90.007.4613.8014.500.00-5948.34%
NVS221021P000925002022-08-09 1:01PM EDT92.505.6111.5012.500.00-200.00%
NVS221021P001250002022-08-11 3:58PM EDT125.0039.4040.6044.300.00--00.00%