NVS - Novartis AG

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS250117C000375002023-04-24 12:25PM EDT37.5064.9361.5066.500.00-1073.99%
NVS250117C000600002023-05-31 12:24PM EDT60.0038.0037.5042.500.00-1447.08%
NVS250117C000650002022-10-17 9:30AM EDT65.0017.1720.0025.000.00--40.00%
NVS250117C000700002022-12-19 1:38PM EDT70.0025.9523.5028.500.00--121.94%
NVS250117C000725002023-03-06 12:03PM EDT72.5017.4526.2030.800.00-2736.34%
NVS250117C000750002022-09-23 1:14PM EDT75.0011.009.5014.500.00-13130.00%
NVS250117C000800002023-04-14 9:57AM EDT80.0024.2025.5030.500.00-122446.94%
NVS250117C000850002023-04-25 9:41AM EDT85.0025.5018.0022.500.00-164534.11%
NVS250117C000875002022-10-24 3:54PM EDT87.509.509.0014.000.00-1017.71%
NVS250117C000900002023-03-24 2:49PM EDT90.006.4716.5021.500.00-123137.48%
NVS250117C000925002023-05-12 11:40AM EDT92.5018.4411.5016.500.00-21029.26%
NVS250117C000950002023-05-30 10:30AM EDT95.0012.5010.0015.000.00-11428.55%
NVS250117C000975002023-05-22 1:14PM EDT97.5013.839.0014.000.00-23028.74%
NVS250117C001000002023-06-01 1:37PM EDT100.009.707.5012.500.00-461327.77%
NVS250117C001050002023-06-01 12:43PM EDT105.007.505.0010.00-3.30-30.56%793726.47%
NVS250117C001100002023-05-22 3:31PM EDT110.007.003.508.500.00-102026.67%
NVS250117C001150002023-05-30 1:41PM EDT115.004.202.007.000.00-210726.40%
NVS250117C001200002023-05-23 12:41PM EDT120.004.251.005.500.00-311925.63%
NVS250117C001250002023-05-05 10:21AM EDT125.003.802.003.200.00-104822.24%
NVS250117C001300002023-05-17 11:50AM EDT130.002.350.005.000.00-101028.80%
NVS250117C001350002023-04-21 12:26PM EDT135.001.850.003.800.00-101027.64%
NVS250117C001400002023-05-25 9:32AM EDT140.001.200.205.000.00-1022232.54%
NVS250117C001450002023-05-31 1:29PM EDT145.000.900.801.600.00-1723.90%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS250117P000375002023-05-25 10:32AM EDT37.500.300.000.450.00-124441.46%
NVS250117P000425002022-09-15 9:31AM EDT42.501.000.004.000.00--551.20%
NVS250117P000600002023-05-17 1:20PM EDT60.000.850.005.000.00-17018045.67%
NVS250117P000650002023-02-03 3:06PM EDT65.001.950.103.500.00-4534.87%
NVS250117P000675002023-02-13 12:52PM EDT67.502.050.505.500.00-11139.36%
NVS250117P000700002023-01-13 2:32PM EDT70.002.400.505.000.00-13735.24%
NVS250117P000725002022-12-22 12:28PM EDT72.503.600.505.500.00-2034.33%
NVS250117P000750002023-03-27 11:23AM EDT75.002.800.754.900.00-31030.18%
NVS250117P000775002023-05-30 11:40AM EDT77.502.301.703.200.00-11022.92%
NVS250117P000800002023-05-31 11:27AM EDT80.003.101.605.000.00-26425.89%
NVS250117P000825002023-05-26 12:02PM EDT82.503.102.205.500.00-206424.92%
NVS250117P000850002023-05-30 9:40AM EDT85.004.002.806.000.00-250523.84%
NVS250117P000875002023-04-06 10:02AM EDT87.506.802.805.500.00-1120.36%
NVS250117P000900002023-05-22 10:47AM EDT90.004.202.807.500.00-203322.48%
NVS250117P000925002023-05-17 10:51AM EDT92.505.003.508.500.00-21222.10%
NVS250117P000950002023-04-17 9:30AM EDT95.007.000.000.000.00-190.39%
NVS250117P001000002023-05-31 11:23AM EDT100.009.406.5010.000.00-113016.91%
NVS250117P001050002023-06-01 1:46PM EDT105.0012.009.0014.00+0.90+8.11%37225118.58%
NVS250117P001100002023-05-23 11:26AM EDT110.0012.6012.5017.500.00-108318.51%
NVS250117P001150002023-05-17 1:20PM EDT115.0015.5016.0021.000.00-416517.66%
NVS250117P001200002023-03-27 1:46PM EDT120.0029.8017.0020.800.00-110.00%
NVS250117P001300002023-04-10 10:22AM EDT130.0035.0024.0029.000.00--10.00%