New Zealand markets close in 1 hour 11 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.64+0.15 (+0.17%)
At close: 04:00PM EST
89.76 +0.12 (+0.13%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230421C000650002022-11-11 1:45PM EST65.0020.1025.1028.500.00-8446369.75%
NVS230421C000675002022-12-23 10:41AM EST67.5024.1022.5027.400.00-24933470.63%
NVS230421C000700002022-12-14 9:52AM EST70.0023.2019.0023.800.00-1225,47453.98%
NVS230421C000725002022-12-08 9:56AM EST72.5019.4018.0022.900.00-1741,82162.98%
NVS230421C000750002023-01-13 3:57PM EST75.0016.9012.7017.300.00-12,65951.44%
NVS230421C000775002022-08-22 1:30PM EST77.5010.404.605.700.00-42370.00%
NVS230421C000800002023-01-04 2:12PM EST80.0012.409.1012.500.00-47,03241.43%
NVS230421C000825002023-01-06 10:21AM EST82.5010.306.008.600.00-2406,03525.20%
NVS230421C000850002023-01-27 11:12AM EST85.005.944.907.400.00-586228.80%
NVS230421C000875002023-01-26 11:37AM EST87.503.903.604.000.00-7516216.82%
NVS230421C000900002023-01-27 2:31PM EST90.002.302.152.500.00-21,13915.86%
NVS230421C000925002023-01-30 2:46PM EST92.501.351.051.50+0.15+12.50%12,79815.72%
NVS230421C000950002023-01-27 9:31AM EST95.000.050.550.900.00-1299316.15%
NVS230421C000975002023-01-26 2:41PM EST97.500.350.051.000.00-345320.85%
NVS230421C001000002023-01-25 1:37PM EST100.000.250.000.550.00-51,45220.09%
NVS230421C001050002023-01-09 11:37AM EST105.000.280.000.200.00-145620.51%
NVS230421C001100002023-01-30 3:58PM EST110.000.050.000.050.00-122420.02%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS230421P000375002022-12-12 9:30AM EST37.500.100.000.000.00-199950.00%
NVS230421P000400002022-12-12 9:30AM EST40.000.100.000.000.00--3925.00%
NVS230421P000425002022-11-14 10:20AM EST42.500.150.004.800.00-1321137.72%
NVS230421P000450002022-12-12 9:30AM EST45.000.150.000.000.00-171725.00%
NVS230421P000475002023-01-04 9:32AM EST47.500.050.004.800.00-33120.75%
NVS230421P000500002023-01-04 9:32AM EST50.000.100.004.800.00-11112.92%
NVS230421P000550002022-11-02 2:34PM EST55.000.450.001.300.00-517068.80%
NVS230421P000600002023-01-30 9:56AM EST60.000.200.100.30+0.05+33.33%57336849.66%
NVS230421P000650002023-01-09 11:37AM EST65.000.280.003.500.00-119864.92%
NVS230421P000675002022-12-30 10:01AM EST67.500.350.004.800.00-5037766.46%
NVS230421P000700002023-01-26 1:26PM EST70.000.350.200.500.00-51,53437.31%
NVS230421P000725002023-01-10 2:23PM EST72.500.500.350.500.00-5044133.08%
NVS230421P000750002023-01-12 10:34AM EST75.000.600.000.800.00-2421,13133.06%
NVS230421P000775002023-01-27 12:56PM EST77.500.600.350.900.00-556429.71%
NVS230421P000800002023-01-30 9:51AM EST80.000.850.801.00-0.15-15.00%14141426.14%
NVS230421P000825002023-01-26 11:55AM EST82.501.351.201.400.00-18571324.73%
NVS230421P000850002023-01-30 1:30PM EST85.001.801.701.95-0.20-10.00%8173123.37%
NVS230421P000875002023-01-30 11:28AM EST87.502.652.702.85-0.20-7.02%8064523.00%
NVS230421P000900002023-01-27 3:53PM EST90.004.203.904.200.00-363223.82%
NVS230421P000925002023-01-26 9:30AM EST92.504.494.106.400.00-186628.28%
NVS230421P000950002023-01-17 3:58PM EST95.005.606.109.400.00-47963036.74%
NVS230421P000975002023-01-26 9:41AM EST97.508.877.5011.400.00-150338.50%
NVS230421P001000002022-11-21 11:46AM EST100.0014.908.5013.200.00-721038.27%
NVS230421P001050002023-01-30 1:58PM EST105.0017.3315.0019.80+1.23+7.64%21256.93%
NVS230421P001100002023-01-30 1:55PM EST110.0022.1021.5024.50+1.35+6.51%861951.29%
NVS230421P001150002023-01-30 1:56PM EST115.0027.2025.6028.90+3.10+12.86%468951.07%
NVS230421P001200002023-01-30 1:49PM EST120.0032.0429.7034.50+2.44+8.24%413455.01%
NVS230421P001250002023-01-30 2:04PM EST125.0037.1034.7039.50+1.90+5.40%85259.94%