New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.67+0.66 (+0.87%)
At close: 04:00PM EDT
77.00 +0.33 (+0.43%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230120C000400002022-07-29 9:30AM EDT40.0047.2041.3045.800.00-11169.58%
NVS230120C000450002022-04-01 9:30AM EDT45.0043.3241.8046.500.00-11204.76%
NVS230120C000500002021-11-22 11:53AM EDT50.0032.0034.4038.600.00-30154.91%
NVS230120C000550002022-03-07 4:41PM EDT55.0028.4034.5039.400.00-180180.05%
NVS230120C000600002022-09-07 11:17AM EDT60.0022.000.000.000.00-2000.00%
NVS230120C000650002022-10-03 9:52AM EDT65.0013.300.000.000.00-3800.00%
NVS230120C000700002022-08-22 1:54PM EDT70.0016.509.6010.600.00-11542.31%
NVS230120C000725002022-09-29 12:24PM EDT72.507.000.000.000.00-27800.00%
NVS230120C000750002022-10-03 3:37PM EDT75.005.500.000.000.00-100.00%
NVS230120C000775002022-10-03 3:37PM EDT77.504.000.000.000.00-2200.78%
NVS230120C000800002022-10-03 11:02AM EDT80.002.650.000.000.00-901.56%
NVS230120C000825002022-10-03 3:00PM EDT82.501.810.000.000.00-403.13%
NVS230120C000850002022-10-03 9:54AM EDT85.001.200.000.000.00-10906.25%
NVS230120C000875002022-09-30 3:52PM EDT87.500.730.000.000.00-106.25%
NVS230120C000900002022-10-03 3:48PM EDT90.000.470.000.000.00-106.25%
NVS230120C000925002022-10-03 12:23PM EDT92.500.300.000.000.00-1106.25%
NVS230120C000950002022-09-30 3:18PM EDT95.000.200.000.000.00-406.25%
NVS230120C000975002022-10-03 2:56PM EDT97.500.150.000.000.00-1012.50%
NVS230120C001000002022-09-30 9:42AM EDT100.000.150.000.000.00-520012.50%
NVS230120C001050002022-09-30 9:30AM EDT105.000.100.000.000.00-11012.50%
NVS230120C001100002022-09-01 10:10AM EDT110.000.100.050.150.00-285633.40%
NVS230120C001150002022-09-08 2:24PM EDT115.000.050.000.000.00-1012.50%
NVS230120C001200002022-04-28 1:57PM EDT120.000.500.004.400.00-13070.41%
NVS230120C001250002022-05-17 12:43PM EDT125.000.300.004.800.00-135976.42%
NVS230120C001300002022-09-21 3:42PM EDT130.000.050.000.000.00-4025.00%
NVS230120C001350002022-05-31 2:38PM EDT135.000.010.001.200.00-171360.64%
NVS230120C001400002022-05-05 9:57AM EDT140.000.400.001.000.00-115861.43%
NVS230120C001450002022-06-06 9:53AM EDT145.000.050.000.750.00-1022261.04%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230120P000400002022-09-26 12:51PM EDT40.000.200.000.000.00-5025.00%
NVS230120P000425002022-08-18 9:30AM EDT42.500.100.000.700.00-112963.23%
NVS230120P000450002022-09-23 1:18PM EDT45.000.250.000.000.00-3025.00%
NVS230120P000475002022-08-18 9:30AM EDT47.500.200.050.350.00-1952.83%
NVS230120P000500002022-09-26 11:32AM EDT50.000.350.000.000.00-1012.50%
NVS230120P000550002022-09-27 3:52PM EDT55.000.510.000.000.00-99012.50%
NVS230120P000600002022-09-22 10:57AM EDT60.000.600.000.000.00-237012.50%
NVS230120P000650002022-09-29 12:11PM EDT65.001.000.000.000.00-106.25%
NVS230120P000675002022-09-27 1:55PM EDT67.501.470.000.000.00--06.25%
NVS230120P000700002022-10-03 10:28AM EDT70.001.600.000.000.00-103.13%
NVS230120P000725002022-09-27 1:41PM EDT72.502.550.000.000.00-103.13%
NVS230120P000750002022-10-03 3:02PM EDT75.002.800.000.000.00-3700.78%
NVS230120P000775002022-10-03 3:31PM EDT77.503.800.000.000.00-900.00%
NVS230120P000800002022-10-03 10:25AM EDT80.005.100.000.000.00-100.00%
NVS230120P000825002022-09-29 12:42PM EDT82.506.550.000.000.00-200.00%
NVS230120P000850002022-09-27 11:53AM EDT85.0010.240.000.000.00-1700.00%
NVS230120P000875002022-08-25 12:19PM EDT87.506.2011.4011.800.00-331424.83%
NVS230120P000900002022-09-14 2:30PM EDT90.009.370.000.000.00-500.00%
NVS230120P000925002022-08-25 10:08AM EDT92.5010.2015.0017.600.00-12538.28%
NVS230120P000950002022-07-21 2:57PM EDT95.0010.009.509.800.00-1201570.00%
NVS230120P000975002022-07-26 12:16PM EDT97.5010.8014.6015.000.00-761640.00%
NVS230120P001000002022-08-16 10:02AM EDT100.0015.0018.1020.600.00-700.00%
NVS230120P001100002022-08-11 3:58PM EDT110.0024.4025.3029.900.00-110.00%
NVS230120P001150002021-11-10 7:56AM EDT115.0035.2734.0039.000.00--448.44%
NVS230120P001200002021-11-10 7:56AM EDT120.0039.2039.0044.000.00-2252.15%
NVS230120P001250002022-03-04 11:17AM EDT125.0043.4935.1040.000.00-900.00%
NVS230120P001300002022-03-04 11:17AM EDT130.0048.5140.1045.000.00-900.00%