Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116C00047500 | 2024-07-25 10:24AM EDT | 47.50 | 64.00 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 71.08% |
| NVS260116C00050000 | 2023-09-15 12:23PM EDT | 50.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS260116C00060000 | 2024-01-17 4:35PM EDT | 60.00 | 48.00 | 39.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS260116C00070000 | 2024-03-12 3:49PM EDT | 70.00 | 32.10 | 27.20 | 31.90 | 0.00 | - | 30 | 22 | 0.00% |
| NVS260116C00080000 | 2024-08-27 9:58AM EDT | 80.00 | 42.92 | 35.50 | 40.00 | 0.00 | - | 4 | 12 | 36.02% |
| NVS260116C00085000 | 2024-10-04 3:58PM EDT | 85.00 | 32.08 | 32.00 | 37.00 | 0.00 | - | 15 | 4 | 38.17% |
| NVS260116C00087500 | 2024-05-23 3:15PM EDT | 87.50 | 20.94 | 21.50 | 26.50 | 0.00 | - | 2 | 53 | 0.00% |
| NVS260116C00090000 | 2024-02-15 4:44PM EDT | 90.00 | 16.50 | 15.90 | 17.60 | 0.00 | - | 5 | 11 | 0.00% |
| NVS260116C00095000 | 2024-07-16 1:22PM EDT | 95.00 | 22.14 | 21.50 | 26.50 | 0.00 | - | 6 | 16 | 28.10% |
| NVS260116C00097500 | 2024-07-10 3:46PM EDT | 97.50 | 20.00 | 18.60 | 23.00 | 0.00 | - | 6 | 5 | 23.44% |
| NVS260116C00100000 | 2024-10-14 11:36AM EDT | 100.00 | 22.90 | 21.70 | 24.20 | +2.61 | +12.86% | 10 | 96 | 30.39% |
| NVS260116C00105000 | 2024-10-14 2:23PM EDT | 105.00 | 18.30 | 18.10 | 18.70 | -3.80 | -17.19% | 14 | 183 | 24.76% |
| NVS260116C00110000 | 2024-10-14 1:13PM EDT | 110.00 | 15.13 | 13.10 | 16.70 | +1.44 | +10.52% | 50 | 450 | 26.36% |
| NVS260116C00115000 | 2024-10-02 12:37PM EDT | 115.00 | 10.60 | 11.30 | 12.30 | 0.00 | - | 10 | 297 | 22.52% |
| NVS260116C00120000 | 2024-10-14 2:42PM EDT | 120.00 | 9.68 | 8.20 | 9.70 | +1.18 | +13.88% | 11 | 243 | 21.69% |
| NVS260116C00125000 | 2024-10-09 11:39AM EDT | 125.00 | 7.12 | 5.00 | 7.60 | 0.00 | - | 11 | 314 | 21.20% |
| NVS260116C00130000 | 2024-10-03 10:53AM EDT | 130.00 | 4.90 | 3.50 | 6.00 | 0.00 | - | 1 | 39 | 21.06% |
| NVS260116C00135000 | 2024-10-14 3:36PM EDT | 135.00 | 4.50 | 4.10 | 4.60 | +0.20 | +4.65% | 40 | 332 | 20.76% |
| NVS260116C00140000 | 2024-09-05 11:21AM EDT | 140.00 | 3.93 | 0.75 | 3.20 | 0.00 | - | 51 | 84 | 19.80% |
| NVS260116C00145000 | 2024-09-09 3:46PM EDT | 145.00 | 2.75 | 2.30 | 2.60 | 0.00 | - | 1 | 36 | 20.26% |
| NVS260116C00150000 | 2024-10-14 12:50PM EDT | 150.00 | 2.00 | 1.75 | 2.10 | +0.75 | +60.00% | 5 | 7 | 20.64% |
| NVS260116C00155000 | 2024-10-01 10:32AM EDT | 155.00 | 1.40 | 1.30 | 1.65 | 0.00 | - | 1 | 0 | 20.81% |
| NVS260116C00160000 | 2024-09-09 11:04AM EDT | 160.00 | 2.05 | 0.90 | 1.35 | 0.00 | - | 2 | 8 | 21.20% |
| NVS260116C00165000 | 2024-09-04 1:42PM EDT | 165.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 2 | 430 | 21.75% |
| NVS260116C00170000 | 2024-09-17 10:24AM EDT | 170.00 | 0.65 | 0.50 | 1.05 | 0.00 | - | 1 | 373 | 22.60% |
| NVS260116C00175000 | 2024-09-27 9:30AM EDT | 175.00 | 0.45 | 0.40 | 0.90 | 0.00 | - | 1 | 1 | 23.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116P00047500 | 2024-06-21 2:54PM EDT | 47.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 5 | 29 | 48.22% |
| NVS260116P00055000 | 2024-09-30 11:56AM EDT | 55.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 2 | 205 | 38.84% |
| NVS260116P00065000 | 2024-08-20 9:58AM EDT | 65.00 | 0.60 | 0.45 | 1.25 | 0.00 | - | 10 | 15 | 36.63% |
| NVS260116P00070000 | 2024-08-08 11:04AM EDT | 70.00 | 0.50 | 0.50 | 2.30 | 0.00 | - | 4 | 145 | 38.67% |
| NVS260116P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 1.80 | 0.90 | 2.25 | 0.00 | - | 1 | 86 | 34.29% |
| NVS260116P00080000 | 2024-05-14 12:14PM EDT | 80.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 20 | 799 | 40.56% |
| NVS260116P00085000 | 2024-05-17 9:30AM EDT | 85.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 552 | 36.07% |
| NVS260116P00087500 | 2024-10-01 12:08PM EDT | 87.50 | 1.90 | 0.90 | 5.00 | 0.00 | - | 7 | 490 | 33.90% |
| NVS260116P00090000 | 2024-09-30 2:23PM EDT | 90.00 | 2.15 | 0.90 | 5.00 | 0.00 | - | 1 | 124 | 31.77% |
| NVS260116P00092500 | 2024-10-14 12:46PM EDT | 92.50 | 2.15 | 2.05 | 5.00 | -3.45 | -61.61% | 5 | 74 | 29.67% |
| NVS260116P00095000 | 2024-10-14 12:46PM EDT | 95.00 | 2.50 | 2.40 | 5.00 | -0.17 | -6.37% | 13 | 218 | 27.60% |
| NVS260116P00097500 | 2024-10-14 12:55PM EDT | 97.50 | 2.90 | 2.80 | 5.50 | -0.30 | -9.37% | 18 | 63 | 26.83% |
| NVS260116P00100000 | 2024-09-30 2:40PM EDT | 100.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 70 | 194 | 21.27% |
| NVS260116P00105000 | 2024-10-14 12:52PM EDT | 105.00 | 4.52 | 4.40 | 4.80 | -0.38 | -7.76% | 42 | 320 | 19.01% |
| NVS260116P00110000 | 2024-10-07 1:42PM EDT | 110.00 | 6.80 | 4.90 | 6.30 | 0.00 | - | 1 | 2 | 18.02% |
| NVS260116P00115000 | 2024-09-24 10:44AM EDT | 115.00 | 8.00 | 6.50 | 9.50 | 0.00 | - | 1 | 3 | 19.62% |
| NVS260116P00120000 | 2024-10-01 3:18PM EDT | 120.00 | 11.65 | 9.00 | 11.20 | 0.00 | - | 2 | 30 | 17.49% |
| NVS260116P00125000 | 2024-07-30 1:57PM EDT | 125.00 | 15.81 | 8.70 | 13.50 | 0.00 | - | 10 | 10 | 15.68% |
| NVS260116P00130000 | 2024-09-09 11:37AM EDT | 130.00 | 16.38 | 15.10 | 19.90 | 0.00 | - | 10 | 15 | 21.51% |
© 2024 Yahoo. All rights reserved.