NVS - Novartis AG

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119C000500002023-03-08 4:29PM EDT50.0033.1046.0050.900.00-330.00%
NVS240119C000600002023-06-02 3:40PM EDT60.0040.8040.5045.400.00-21856.64%
NVS240119C000650002022-12-14 1:45PM EDT65.0030.3025.0030.000.00-100.00%
NVS240119C000700002022-11-28 2:42PM EDT70.0021.6021.8026.300.00-150.00%
NVS240119C000725002023-03-06 4:25PM EDT72.5014.1624.8029.500.00-41033.18%
NVS240119C000750002023-03-03 11:47AM EDT75.0012.7018.6023.500.00-171050.00%
NVS240119C000775002023-04-21 2:46PM EDT77.5027.1324.5029.300.00-187153.44%
NVS240119C000800002023-04-25 10:01AM EDT80.0028.5020.1024.000.00-1034736.82%
NVS240119C000825002023-05-24 1:11PM EDT82.5021.5620.2024.500.00-518446.81%
NVS240119C000850002023-05-08 11:52AM EDT85.0024.3016.5020.000.00-378234.94%
NVS240119C000875002023-05-01 2:07PM EDT87.5020.7211.9016.000.00-161125.31%
NVS240119C000900002023-05-30 1:26PM EDT90.0011.8013.4018.000.00-5067039.51%
NVS240119C000925002023-05-01 2:20PM EDT92.5016.509.3012.100.00-1234723.54%
NVS240119C000950002023-06-09 11:30AM EDT95.0010.509.2013.80-1.65-13.58%169534.63%
NVS240119C000975002023-06-08 10:53AM EDT97.508.709.2012.000.00-5383332.96%
NVS240119C001000002023-06-08 9:36AM EDT100.006.937.5010.000.00-111,48130.41%
NVS240119C001050002023-06-09 2:45PM EDT105.004.902.806.80+0.50+11.36%143,00927.03%
NVS240119C001100002023-06-08 1:51PM EDT110.002.702.303.500.00-3755021.69%
NVS240119C001150002023-06-09 11:31AM EDT115.001.350.104.30-0.10-6.90%367429.04%
NVS240119C001200002023-05-17 3:14PM EDT120.001.250.053.400.00-31,43429.77%
NVS240119C001250002023-06-08 1:52PM EDT125.000.550.350.750.00-65020.39%
NVS240119C001300002023-05-30 1:42PM EDT130.000.300.000.800.00-234023.39%
NVS240119C001350002023-06-09 3:37PM EDT135.000.300.200.50+0.10+50.00%31,09923.29%
NVS240119C001550002023-06-09 2:20PM EDT155.000.100.050.150.00-29625.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119P000375002023-02-17 12:38PM EDT37.500.100.000.200.00-216555.27%
NVS240119P000400002023-03-29 9:35AM EDT40.000.150.000.000.00-1425.00%
NVS240119P000425002023-03-27 11:43AM EDT42.500.100.000.250.00-21,01650.20%
NVS240119P000450002023-03-27 11:44AM EDT45.000.050.004.800.00-1385.41%
NVS240119P000500002023-05-08 1:49PM EDT50.000.200.100.250.00-192546.14%
NVS240119P000600002023-05-10 12:21PM EDT60.000.300.000.450.00-118839.38%
NVS240119P000650002022-09-27 3:04PM EDT65.003.501.104.900.00-244356.68%
NVS240119P000675002023-05-24 1:38PM EDT67.500.500.200.550.00-164833.06%
NVS240119P000700002023-04-28 11:25AM EDT70.000.700.002.850.00-114448.68%
NVS240119P000725002023-04-06 11:10AM EDT72.500.850.000.950.00-186932.18%
NVS240119P000750002023-06-05 9:30AM EDT75.000.700.202.750.00-154041.50%
NVS240119P000775002023-05-04 12:08PM EDT77.500.750.104.800.00-167748.55%
NVS240119P000800002023-06-05 9:30AM EDT80.001.050.201.150.00-164225.98%
NVS240119P000825002023-06-05 9:30AM EDT82.501.200.253.300.00-153734.79%
NVS240119P000850002023-05-25 10:51AM EDT85.001.580.904.800.00-126038.01%
NVS240119P000875002023-06-08 10:48AM EDT87.501.200.503.500.00-134329.32%
NVS240119P000900002023-06-02 11:49AM EDT90.002.131.303.800.00-367227.31%
NVS240119P000925002023-06-08 10:50AM EDT92.502.001.902.850.00-21,37320.46%
NVS240119P000950002023-06-02 11:49AM EDT95.003.230.204.900.00-311624.53%
NVS240119P000975002023-06-09 9:55AM EDT97.503.200.804.10-2.20-40.74%3527518.25%
NVS240119P001000002023-05-31 10:39AM EDT100.006.502.154.900.00-116617.07%
NVS240119P001050002023-05-24 12:25PM EDT105.007.204.308.500.00-5132719.47%
NVS240119P001100002023-05-17 11:42AM EDT110.009.807.1012.000.00-1018919.71%
NVS240119P001150002023-05-08 12:37PM EDT115.0010.6014.0018.900.00-10030.91%
NVS240119P001200002023-02-02 3:34PM EDT120.0036.5235.0040.000.00-1079.38%
NVS240119P001250002023-05-22 3:48PM EDT125.0024.1021.6026.500.00-12029.32%
NVS240119P001350002022-08-08 3:04PM EDT135.0049.1653.5056.400.00-5598.95%