New Zealand markets close in 2 hours 30 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.20-1.21 (-1.28%)
At close: 04:00PM EDT
94.13 +0.93 (+1.00%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240419C000750002024-03-06 4:18PM EDT75.0027.6018.5023.300.00-80298.93%
NVS240419C000800002024-04-12 10:02AM EDT80.0014.8211.0015.500.00-1182.81%
NVS240419C000850002024-03-06 4:17PM EDT85.0017.809.0013.000.00-7000187.60%
NVS240419C000875002024-03-06 4:17PM EDT87.5015.206.5010.800.00-7000163.04%
NVS240419C000900002024-04-16 12:00PM EDT90.003.301.405.60-2.70-45.00%202114.36%
NVS240419C000925002024-04-16 2:01PM EDT92.501.201.151.30-1.25-51.02%931827.00%
NVS240419C000950002024-04-16 3:19PM EDT95.000.250.100.35-0.32-56.14%1834929.49%
NVS240419C000975002024-04-15 1:38PM EDT97.500.100.000.050.00-2211,71629.69%
NVS240419C001000002024-04-16 11:14AM EDT100.000.050.000.15+0.04+400.00%51,37853.32%
NVS240419C001050002024-04-15 1:22PM EDT105.000.030.000.050.00-71,57159.38%
NVS240419C001100002024-04-12 3:41PM EDT110.000.030.000.050.00-13,28278.91%
NVS240419C001150002024-03-15 10:54AM EDT115.000.100.001.500.00-66449177.73%
NVS240419C001200002024-02-23 12:15PM EDT120.000.050.000.100.00-1184123.83%
NVS240419C001250002024-02-23 1:17PM EDT125.000.020.001.900.00-14239.45%
NVS240419C001350002024-01-29 10:42AM EDT135.000.100.000.100.00--1171.88%
NVS240419C001500002024-03-11 1:32PM EDT150.000.200.000.150.00-11223.44%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240419P000475002023-11-13 4:08PM EDT47.500.150.002.250.00-12528.13%
NVS240419P000500002024-01-04 10:30AM EDT50.000.100.000.250.00-563325.00%
NVS240419P000650002024-01-08 10:30AM EDT65.000.200.000.000.00-204050.00%
NVS240419P000700002023-10-16 9:30AM EDT70.000.750.000.000.00--150.00%
NVS240419P000750002023-10-16 9:30AM EDT75.001.050.000.000.00-2150.00%
NVS240419P000800002024-04-11 11:28AM EDT80.000.050.002.150.00-5059167.29%
NVS240419P000850002024-03-20 10:14AM EDT85.000.100.000.100.00-15753.91%
NVS240419P000875002024-04-03 9:31AM EDT87.500.100.000.150.00-120249.81%
NVS240419P000900002024-04-12 3:59PM EDT90.000.150.052.200.00-540572.22%
NVS240419P000925002024-04-16 3:21PM EDT92.500.520.450.55+0.24+85.71%7367925.44%
NVS240419P000950002024-04-15 3:22PM EDT95.002.650.204.10+1.38+108.66%163691.65%
NVS240419P000975002024-04-16 12:41PM EDT97.504.382.406.20+0.80+22.35%21,056106.06%
NVS240419P001000002024-04-16 1:30PM EDT100.007.005.108.00+1.02+17.06%475104.00%
NVS240419P001050002024-04-16 3:48PM EDT105.0011.7011.6012.00+1.10+10.38%6429584.96%
NVS240419P001100002024-03-13 2:39PM EDT110.0010.7014.6018.600.00-2800200.29%
NVS240419P001150002024-04-16 3:48PM EDT115.0021.7021.0022.90+1.10+5.34%648125.78%
NVS240419P001200002024-02-01 3:09PM EDT120.0016.0018.5022.400.00-2200.00%
NVS240419P001250002024-01-17 1:42PM EDT125.0018.7024.8029.300.00--100.00%
NVS240419P001300002024-01-23 1:52PM EDT130.0024.7027.8030.000.00-10100.00%
NVS240419P001350002024-01-22 11:16AM EDT135.0028.3433.0036.800.00-49780.00%
NVS240419P001400002024-01-19 11:20AM EDT140.0034.3039.7044.200.00-14400.00%
NVS240419P001450002024-01-19 11:10AM EDT145.0039.4045.2049.300.00-61310.00%