New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.53-0.24 (-0.28%)
At close: 04:00PM EDT
82.82 -1.71 (-2.02%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230120C000450002022-04-01 9:30AM EDT45.0043.3241.8046.500.00-1197.46%
NVS230120C000500002021-11-22 11:53AM EDT50.0032.0034.4038.600.00-3062.65%
NVS230120C000550002022-03-07 4:41PM EDT55.0028.4034.5039.400.00-18092.40%
NVS230120C000600002022-04-07 11:06AM EDT60.0032.5025.1029.800.00-12852.53%
NVS230120C000650002022-03-17 11:00AM EDT65.0022.6826.6031.500.00-1080.51%
NVS230120C000700002022-04-07 10:42AM EDT70.0023.0016.0020.800.00-11453.36%
NVS230120C000725002022-03-15 1:24PM EDT72.5015.5019.7024.500.00-33066.30%
NVS230120C000750002022-04-27 3:01PM EDT75.0017.6016.8021.500.00-51758.82%
NVS230120C000775002022-06-23 12:08PM EDT77.508.400.000.000.00-18000.00%
NVS230120C000800002022-06-09 12:45PM EDT80.0011.100.000.000.00-100.00%
NVS230120C000825002022-06-27 3:31PM EDT82.507.740.000.000.00-100.00%
NVS230120C000850002022-06-30 3:13PM EDT85.005.430.000.000.00-1100.20%
NVS230120C000875002022-06-29 11:51AM EDT87.504.600.000.000.00-501.56%
NVS230120C000900002022-06-30 11:27AM EDT90.003.200.000.000.00-34201.56%
NVS230120C000925002022-06-30 10:45AM EDT92.502.350.000.000.00-1503.13%
NVS230120C000950002022-06-29 2:05PM EDT95.001.880.000.000.00-1503.13%
NVS230120C000975002022-06-30 2:58PM EDT97.501.250.000.000.00-503.13%
NVS230120C001000002022-06-22 9:45AM EDT100.000.650.000.000.00-1106.25%
NVS230120C001050002022-06-30 12:32PM EDT105.000.550.000.000.00-106.25%
NVS230120C001100002022-05-18 1:26PM EDT110.000.900.004.800.00-2069148.81%
NVS230120C001150002022-06-30 2:52PM EDT115.000.200.000.000.00-206.25%
NVS230120C001200002022-04-28 1:57PM EDT120.000.500.004.400.00-13054.60%
NVS230120C001250002022-05-17 12:43PM EDT125.000.300.004.800.00-135960.00%
NVS230120C001300002022-06-28 3:54PM EDT130.000.100.000.000.00-5012.50%
NVS230120C001350002022-05-31 2:38PM EDT135.000.010.001.200.00-171343.90%
NVS230120C001400002022-05-05 9:57AM EDT140.000.400.001.000.00-115844.39%
NVS230120C001450002022-06-06 9:53AM EDT145.000.050.000.000.00-10012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230120P000400002022-03-15 9:54AM EDT40.000.450.005.000.00-11989.72%
NVS230120P000425002022-02-02 11:25AM EDT42.500.350.005.000.00-21883.72%
NVS230120P000450002022-02-02 11:25AM EDT45.000.400.005.000.00-21778.10%
NVS230120P000475002022-02-02 11:25AM EDT47.500.450.005.000.00-2972.77%
NVS230120P000500002022-06-24 9:30AM EDT50.000.400.000.000.00-1012.50%
NVS230120P000550002022-06-27 9:30AM EDT55.000.450.000.000.00-1012.50%
NVS230120P000600002022-06-30 12:31PM EDT60.000.600.000.000.00-25012.50%
NVS230120P000650002022-06-17 12:28PM EDT65.001.380.000.000.00-206.25%
NVS230120P000700002022-06-24 3:50PM EDT70.001.200.000.000.00-206.25%
NVS230120P000725002022-06-14 12:05PM EDT72.502.410.000.000.00-1006.25%
NVS230120P000750002022-06-24 1:22PM EDT75.001.900.000.000.00-16303.13%
NVS230120P000775002022-06-01 10:15AM EDT77.501.800.000.000.00-103.13%
NVS230120P000800002022-06-21 9:40AM EDT80.003.000.000.000.00-101.56%
NVS230120P000825002022-06-30 3:44PM EDT82.503.800.000.000.00-100.78%
NVS230120P000850002022-06-22 12:01PM EDT85.006.100.000.000.00-100.00%
NVS230120P000875002022-06-21 10:01AM EDT87.507.400.000.000.00-400.00%
NVS230120P000900002022-06-29 10:27AM EDT90.007.200.000.000.00-1400.00%
NVS230120P000925002022-04-26 11:14AM EDT92.506.703.508.200.00-238.86%
NVS230120P000950002022-06-07 10:16AM EDT95.008.800.000.000.00-500.00%
NVS230120P000975002022-04-29 1:24PM EDT97.5010.506.009.700.00-241700.00%
NVS230120P001100002021-11-10 7:56AM EDT110.0030.1829.6034.400.00--156.52%
NVS230120P001150002021-11-10 7:56AM EDT115.0035.2734.0039.000.00--458.48%
NVS230120P001200002021-11-10 7:56AM EDT120.0039.2039.0044.000.00-2262.31%
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%