New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.71+0.42 (+0.48%)
At close: 01:00PM EST
87.79 +0.08 (+0.09%)
After hours: 03:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119C000500002022-04-21 2:08PM EST50.0041.5038.0043.000.00--151.05%
NVS240119C000600002022-11-14 11:38AM EST60.0025.6427.1031.900.00-21644.87%
NVS240119C000650002022-07-13 9:08AM EST65.0021.8021.0026.000.00-1134.65%
NVS240119C000700002022-03-10 11:18AM EST70.0017.2023.5028.500.00-1555.37%
NVS240119C000725002022-11-25 10:12AM EST72.5018.7017.8020.50+6.10+48.41%19933.31%
NVS240119C000750002022-11-18 11:29AM EST75.0015.3016.0017.700.00-15529.24%
NVS240119C000775002022-10-31 8:43AM EST77.5010.0013.5015.900.00-282128.41%
NVS240119C000800002022-11-15 3:49PM EST80.0011.0013.1015.000.00-224730.04%
NVS240119C000825002022-11-15 2:30PM EST82.509.109.6013.600.00-114129.83%
NVS240119C000850002022-11-25 11:14AM EST85.0010.008.7010.600.00-188324.97%
NVS240119C000875002022-11-23 2:55PM EST87.508.406.409.200.00-6639224.37%
NVS240119C000900002022-11-23 10:18AM EST90.007.305.107.900.00-6669223.77%
NVS240119C000925002022-11-23 3:54PM EST92.506.206.006.500.00-6318522.63%
NVS240119C000950002022-11-21 11:32AM EST95.004.703.407.200.00-425026.87%
NVS240119C000975002022-11-22 1:09PM EST97.504.404.104.800.00-944922.44%
NVS240119C001000002022-11-22 1:16PM EST100.003.503.404.000.00-4943322.08%
NVS240119C001050002022-11-23 9:47AM EST105.002.301.353.300.00-1,0932,47123.35%
NVS240119C001100002022-11-23 12:43PM EST110.001.250.251.750.00-43725720.77%
NVS240119C001150002022-11-22 9:30AM EST115.001.100.901.400.00-126521.72%
NVS240119C001200002022-11-22 12:37PM EST120.000.900.600.950.00-180521.58%
NVS240119C001250002022-11-11 12:00PM EST125.000.400.004.200.00-71637.15%
NVS240119C001300002022-11-21 3:59PM EST130.000.500.150.750.00-349824.05%
NVS240119C001350002022-11-25 12:33PM EST135.000.400.200.45+0.20+100.00%9668923.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119P000375002022-10-12 1:34PM EST37.500.550.005.000.00--4768.92%
NVS240119P000425002022-11-15 2:00PM EST42.500.350.000.600.00-238341.90%
NVS240119P000450002022-09-02 10:57AM EST45.000.690.003.500.00-2350.68%
NVS240119P000500002022-11-17 11:48AM EST50.000.900.000.950.00-192037.42%
NVS240119P000600002022-10-31 2:53PM EST60.001.400.701.200.00-118629.05%
NVS240119P000650002022-09-27 2:04PM EST65.003.501.104.900.00-244341.38%
NVS240119P000675002022-11-02 10:16AM EST67.502.451.353.000.00-1520330.58%
NVS240119P000700002022-11-25 11:30AM EST70.001.851.303.80-0.20-9.76%9919630.96%
NVS240119P000725002022-11-23 10:10AM EST72.502.202.202.600.00-739323.57%
NVS240119P000750002022-11-23 10:12AM EST75.002.702.602.950.00-1037322.25%
NVS240119P000775002022-11-22 11:28AM EST77.502.952.605.500.00-174727.84%
NVS240119P000800002022-11-22 3:00PM EST80.004.003.104.000.00-3242520.20%
NVS240119P000825002022-11-25 11:12AM EST82.504.604.505.10-0.20-4.17%514920.47%
NVS240119P000850002022-11-25 11:11AM EST85.005.585.305.70-0.12-2.11%115218.96%
NVS240119P000875002022-11-22 3:00PM EST87.506.706.406.900.00-3213718.78%
NVS240119P000900002022-11-22 11:57AM EST90.008.107.608.200.00-28618.49%
NVS240119P000925002022-11-17 1:53PM EST92.5012.009.1011.300.00-11,37222.68%
NVS240119P000975002022-08-26 9:20AM EST97.5016.0020.5025.500.00-505051.89%
NVS240119P001000002022-08-23 1:32PM EST100.0018.9021.5026.100.00-501,12048.90%
NVS240119P001050002022-08-18 2:52PM EST105.0021.5023.0027.400.00-567742.82%
NVS240119P001100002022-08-17 1:28PM EST110.0025.4028.0033.000.00-32136047.90%
NVS240119P001200002021-11-10 6:56AM EST120.0041.5141.0046.000.00-2255.34%
NVS240119P001250002021-11-10 11:14AM EST125.0045.9046.0051.000.00--3458.05%
NVS240119P001350002022-08-08 2:04PM EST135.0049.1653.5056.400.00-5552.71%