New Zealand markets close in 2 hours 17 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.36-0.17 (-0.20%)
At close: 04:00PM EDT
84.68 +0.32 (+0.38%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119C000500002022-04-21 3:08PM EDT50.0041.5038.0043.000.00--157.84%
NVS240119C000600002022-02-02 4:52PM EDT60.0026.0022.5027.500.00-1332.39%
NVS240119C000700002022-03-10 12:18PM EDT70.0017.2023.5028.500.00-1554.81%
NVS240119C000750002022-04-27 3:01PM EDT75.0019.5018.0023.000.00-51246.04%
NVS240119C000775002022-06-24 10:20AM EDT77.5013.2012.6013.400.00-328823.96%
NVS240119C000800002022-04-07 9:56AM EDT80.0016.6012.8013.700.00-318328.08%
NVS240119C000825002022-04-27 9:54AM EDT82.5013.8013.0018.000.00-12241.67%
NVS240119C000850002022-06-24 11:57AM EDT85.008.706.9010.000.00-28124.65%
NVS240119C000875002022-05-27 10:26AM EDT87.5012.005.5010.500.00-41328.31%
NVS240119C000900002022-07-01 10:00AM EDT90.006.306.206.70+1.30+26.00%38513621.45%
NVS240119C000925002022-06-29 12:59PM EDT92.505.705.305.800.00-1025721.30%
NVS240119C000950002022-06-24 9:30AM EDT95.004.833.306.800.00-1025925.61%
NVS240119C000975002022-06-16 11:41AM EDT97.505.001.506.500.00-1726.63%
NVS240119C001000002022-06-08 1:38PM EDT100.004.701.105.900.00-112326.76%
NVS240119C001050002022-06-08 11:02AM EDT105.003.552.302.650.00-51,12020.70%
NVS240119C001100002022-06-30 3:52PM EDT110.001.951.601.950.00-715920.75%
NVS240119C001150002022-05-24 3:10PM EDT115.002.900.255.000.00-124732.47%
NVS240119C001200002022-04-19 9:31AM EDT120.002.100.000.000.00-14956.25%
NVS240119C001300002022-05-05 2:28PM EDT130.000.900.005.000.00-4738.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119P000425002022-07-01 9:38AM EDT42.500.600.550.65-0.30-33.33%48435.25%
NVS240119P000450002021-10-26 12:23PM EDT45.000.920.004.600.00-1258.44%
NVS240119P000500002022-01-24 4:06PM EDT50.001.250.054.900.00-11052.40%
NVS240119P000600002021-11-10 7:56AM EDT60.002.800.403.000.00-1531.85%
NVS240119P000650002022-06-30 3:57PM EDT65.002.352.052.350.00-242524.16%
NVS240119P000700002022-05-24 11:15AM EDT70.002.501.056.000.00-11031.17%
NVS240119P000725002022-03-07 10:32AM EDT72.505.600.555.500.00-1226.84%
NVS240119P000750002022-06-15 10:06AM EDT75.005.502.057.000.00-13228.17%
NVS240119P000775002022-05-31 9:44AM EDT77.503.982.507.500.00-21826.51%
NVS240119P000800002022-06-28 3:06PM EDT80.006.005.806.200.00-155920.19%
NVS240119P000825002022-06-29 11:47AM EDT82.506.704.509.500.00-12125.27%
NVS240119P000850002022-04-08 1:25PM EDT85.005.805.5010.500.00-2124.34%
NVS240119P000875002022-06-28 3:06PM EDT87.509.507.0012.000.00-151624.41%
NVS240119P000900002022-06-14 10:00AM EDT90.0012.208.6013.500.00-21224.27%
NVS240119P000925002022-06-21 9:40AM EDT92.5013.6012.4012.800.00-1771,48918.52%
NVS240119P001200002021-11-10 7:56AM EDT120.0041.5141.0046.000.00-2248.83%
NVS240119P001250002021-11-10 12:14PM EDT125.0045.9046.0051.000.00--3451.09%