New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.08-0.12 (-0.13%)
At close: 04:00PM EDT
93.20 +0.12 (+0.13%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS250117C000375002023-04-24 12:25PM EDT37.5064.9361.5066.500.00-10139.36%
NVS250117C000475002023-07-21 3:59PM EDT47.5059.4052.5057.500.00-66116.05%
NVS250117C000500002024-03-06 4:29PM EDT50.0052.6045.6050.500.00-101782.25%
NVS250117C000600002024-02-07 4:22PM EDT60.0042.5041.5045.800.00-1092.49%
NVS250117C000650002024-03-06 4:23PM EDT65.0038.1031.5036.400.00-8860.41%
NVS250117C000700002023-12-28 12:11PM EDT70.0031.4036.0041.000.00--092.65%
NVS250117C000725002023-03-06 12:03PM EDT72.5017.4526.2030.800.00-2757.26%
NVS250117C000750002024-02-01 10:39AM EDT75.0031.0026.0030.700.00-50162.40%
NVS250117C000775002023-07-19 10:13AM EDT77.5030.7025.5030.500.00--766.12%
NVS250117C000800002024-03-15 9:51AM EDT80.0022.7516.4020.500.00-11043.44%
NVS250117C000850002024-02-08 11:34AM EDT85.0018.9620.5021.100.00-1253.85%
NVS250117C000875002024-04-17 10:27AM EDT87.5011.900.000.000.00-700.00%
NVS250117C000900002024-04-11 12:38PM EDT90.0011.100.000.000.00-500.00%
NVS250117C000925002024-04-17 3:09PM EDT92.508.450.000.000.00-400.00%
NVS250117C000950002024-04-02 1:23PM EDT95.007.900.000.000.00-400.78%
NVS250117C000975002024-04-10 9:46AM EDT97.506.300.000.000.00-201.56%
NVS250117C001000002024-04-04 12:46PM EDT100.006.810.000.000.00-301.56%
NVS250117C001050002024-04-17 11:34AM EDT105.003.000.000.000.00-203.13%
NVS250117C001100002024-04-17 12:47PM EDT110.001.900.000.000.00-16103.13%
NVS250117C001150002024-04-12 12:28PM EDT115.001.300.000.000.00-606.25%
NVS250117C001200002024-04-16 9:38AM EDT120.000.700.000.000.00-106.25%
NVS250117C001250002024-04-16 9:46AM EDT125.000.400.000.000.00-206.25%
NVS250117C001300002024-03-18 3:38PM EDT130.000.400.100.750.00-2647525.94%
NVS250117C001350002024-03-11 3:29PM EDT135.000.650.050.700.00-3523027.64%
NVS250117C001400002024-01-30 11:37AM EDT140.000.600.001.600.00-389936.06%
NVS250117C001450002024-04-05 10:36AM EDT145.000.250.000.000.00-1012.50%
NVS250117C001500002024-01-22 4:49PM EDT150.000.300.001.400.00-2738.86%
NVS250117C001550002024-01-22 11:39AM EDT155.000.280.001.350.00--140.37%
NVS250117C001600002024-01-22 10:30AM EDT160.000.150.000.000.00--512.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS250117P000375002023-07-18 10:45AM EDT37.500.200.000.250.00-124553.32%
NVS250117P000425002022-09-15 9:31AM EDT42.501.000.004.000.00--573.00%
NVS250117P000475002024-04-16 9:30AM EDT47.500.250.000.000.00-1012.50%
NVS250117P000500002024-02-09 1:42PM EDT50.000.200.002.700.00-51153.98%
NVS250117P000600002023-07-31 10:22AM EDT60.000.500.000.700.00-15043134.47%
NVS250117P000650002023-11-29 10:50AM EDT65.000.750.005.000.00-151756.15%
NVS250117P000675002023-10-03 2:58PM EDT67.500.900.000.000.00-1326.25%
NVS250117P000700002024-04-05 2:07PM EDT70.000.550.000.000.00-206.25%
NVS250117P000725002023-09-08 2:44PM EDT72.501.150.000.000.00-116.25%
NVS250117P000750002024-04-10 11:42AM EDT75.000.750.000.000.00-506.25%
NVS250117P000775002023-07-20 10:33AM EDT77.501.200.702.200.00-224425.78%
NVS250117P000800002024-04-08 11:33AM EDT80.001.110.000.000.00-103.13%
NVS250117P000825002023-10-03 12:22PM EDT82.502.350.000.000.00-12513.13%
NVS250117P000850002024-04-10 3:44PM EDT85.001.900.000.000.00-103.13%
NVS250117P000875002024-04-16 9:30AM EDT87.502.950.000.000.00-101.56%
NVS250117P000900002024-04-11 12:07PM EDT90.003.200.000.000.00-3800.78%
NVS250117P000925002024-04-11 12:07PM EDT92.504.000.000.000.00-1000.20%
NVS250117P000950002024-04-05 1:56PM EDT95.004.300.000.000.00-100.00%
NVS250117P000975002024-04-02 9:36AM EDT97.505.800.000.000.00-5100.00%
NVS250117P001000002024-04-17 1:37PM EDT100.008.500.000.000.00-100.00%
NVS250117P001050002024-04-16 10:13AM EDT105.0012.500.000.000.00-900.00%
NVS250117P001100002024-04-05 1:42PM EDT110.0014.100.000.000.00-600.00%
NVS250117P001150002024-03-26 2:35PM EDT115.0019.500.000.000.00-2000.00%
NVS250117P001200002023-09-19 2:46PM EDT120.0018.0021.0026.000.00-1800.00%
NVS250117P001250002023-09-21 10:51AM EDT125.0022.7025.5030.500.00--00.00%
NVS250117P001300002023-09-28 10:35AM EDT130.0028.300.000.000.00-210.00%