New Zealand markets open in 8 hours 34 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.74-0.40 (-0.41%)
At close: 04:00PM EST
97.43 -0.31 (-0.32%)
Pre-market: 07:08AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119C000475002023-11-22 11:23AM EST47.5050.000.000.000.00--10.00%
NVS240119C000500002023-11-22 10:20AM EST50.0047.500.000.000.00-310.00%
NVS240119C000550002023-11-22 10:32AM EST55.0042.600.000.000.00--10.00%
NVS240119C000600002023-11-22 10:38AM EST60.0037.700.000.000.00-210.00%
NVS240119C000650002022-12-14 12:45PM EST65.0030.3025.0030.000.00-100.00%
NVS240119C000700002022-11-28 1:42PM EST70.0021.6021.8026.300.00-150.00%
NVS240119C000725002023-03-06 3:25PM EST72.5014.1624.8029.500.00-41076.12%
NVS240119C000750002023-11-09 12:28PM EST75.0019.500.000.000.00-110.00%
NVS240119C000775002023-04-21 1:46PM EST77.5027.1324.5029.300.00-1871110.94%
NVS240119C000800002023-11-22 11:26AM EST80.0018.000.000.000.00-380.00%
NVS240119C000825002023-10-03 12:02PM EST82.5019.300.000.000.00-11830.00%
NVS240119C000850002023-11-22 11:25AM EST85.0013.100.000.000.00-210.00%
NVS240119C000875002023-11-20 11:06AM EST87.509.200.000.000.00-110.00%
NVS240119C000900002023-11-27 10:55AM EST90.008.700.000.000.00-130.00%
NVS240119C000925002023-11-22 9:46AM EST92.506.400.000.000.00-30520.00%
NVS240119C000950002023-11-22 10:43AM EST95.004.200.000.000.00-7850.00%
NVS240119C000975002023-11-27 3:23PM EST97.502.900.000.000.00-1236680.00%
NVS240119C001000002023-11-27 3:18PM EST100.001.750.000.000.00-2579881.56%
NVS240119C001050002023-11-27 3:04PM EST105.000.410.000.000.00-7959116.25%
NVS240119C001100002023-11-24 9:35AM EST110.000.150.000.000.00-5176.25%
NVS240119C001150002023-10-12 12:22PM EST115.000.200.000.300.00-4127.74%
NVS240119C001200002023-08-30 9:44AM EST120.000.630.000.500.00-21,08637.11%
NVS240119C001250002023-09-05 10:10AM EST125.000.200.002.550.00-109453.91%
NVS240119C001300002023-09-18 8:31AM EST130.000.100.000.000.00-138512.50%
NVS240119C001350002023-11-14 9:30AM EST135.000.050.000.000.00-1225.00%
NVS240119C001400002023-06-29 9:38AM EST140.000.200.004.800.00--9683.62%
NVS240119C001550002023-10-03 12:01PM EST155.000.050.000.000.00-213025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240119P000375002023-06-12 2:44PM EST37.500.050.000.100.00-1165101.56%
NVS240119P000400002023-06-15 12:31PM EST40.000.050.000.100.00-3795.31%
NVS240119P000425002023-03-27 10:43AM EST42.500.100.000.250.00-21,016100.20%
NVS240119P000450002023-03-27 10:44AM EST45.000.050.004.800.00-13171.29%
NVS240119P000500002023-07-19 10:10AM EST50.000.050.000.100.00-1093272.66%
NVS240119P000600002023-08-08 9:44AM EST60.000.100.000.750.00-118674.41%
NVS240119P000650002022-09-27 2:04PM EST65.003.501.104.900.00-2443111.50%
NVS240119P000675002023-10-03 12:48PM EST67.500.150.000.000.00-264825.00%
NVS240119P000700002023-07-17 11:48AM EST70.000.250.004.800.00-114589.18%
NVS240119P000725002023-09-27 11:46AM EST72.500.250.000.000.00-278812.50%
NVS240119P000750002023-09-28 1:37PM EST75.000.250.002.700.00-2062.35%
NVS240119P000775002023-09-28 1:02PM EST77.500.250.000.000.00-191812.50%
NVS240119P000800002023-11-16 2:30PM EST80.000.210.000.000.00-11212.50%
NVS240119P000825002023-09-29 1:43PM EST82.500.350.000.000.00-2651112.50%
NVS240119P000850002023-11-22 9:54AM EST85.000.250.000.000.00-5206.25%
NVS240119P000875002023-11-16 3:55PM EST87.500.590.000.000.00-456.25%
NVS240119P000900002023-11-21 12:27PM EST90.000.500.000.000.00-52886.25%
NVS240119P000925002023-11-27 12:12PM EST92.500.650.000.000.00-251,0313.13%
NVS240119P000950002023-11-27 3:22PM EST95.001.150.000.000.00-421,0251.56%
NVS240119P000975002023-11-27 12:47PM EST97.501.900.000.000.00-895150.20%
NVS240119P001000002023-11-27 11:20AM EST100.003.200.000.000.00-29620.00%
NVS240119P001050002023-11-10 10:32AM EST105.0012.470.000.000.00-200.00%
NVS240119P001100002023-08-28 12:15PM EST110.008.108.2010.500.00-1970.00%
NVS240119P001150002023-05-08 11:37AM EST115.0010.6014.0018.900.00-10044.76%
NVS240119P001200002023-02-02 2:34PM EST120.0036.5235.0040.000.00-10152.48%
NVS240119P001250002023-05-22 2:48PM EST125.0024.1021.5026.300.00-1200.00%
NVS240119P001350002022-08-08 2:04PM EST135.0049.1653.5056.400.00-55192.58%