New Zealand markets close in 3 hours 57 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.67+0.66 (+0.87%)
At close: 04:00PM EDT
77.00 +0.33 (+0.43%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS221021C000425002022-08-11 3:58PM EDT42.5043.4038.5042.300.00--1371.00%
NVS221021C000475002022-08-11 3:59PM EDT47.5038.2033.9037.000.00--2322.41%
NVS221021C000500002022-08-11 3:59PM EDT50.0035.9030.9034.700.00--4295.90%
NVS221021C000600002022-09-28 10:42AM EDT60.0016.4016.3017.800.00-202076.37%
NVS221021C000650002022-09-20 10:51AM EDT65.0015.1011.6012.100.00--5058.01%
NVS221021C000700002022-09-23 11:32AM EDT70.006.506.807.300.00-201842.82%
NVS221021C000725002022-10-03 1:28PM EDT72.504.604.604.90+0.30+6.98%15333.59%
NVS221021C000750002022-10-03 11:33AM EDT75.002.702.702.85-0.40-12.90%1028.27%
NVS221021C000775002022-10-03 12:06PM EDT77.501.151.201.35-0.05-4.17%10088125.39%
NVS221021C000800002022-10-03 2:45PM EDT80.000.450.400.50-0.01-2.17%2584623.93%
NVS221021C000825002022-10-03 2:40PM EDT82.500.150.100.20-0.05-25.00%181,00325.24%
NVS221021C000850002022-10-03 1:31PM EDT85.000.150.050.15+0.09+150.00%2030.37%
NVS221021C000875002022-10-03 11:12AM EDT87.500.300.000.10+0.25+500.00%11,67033.99%
NVS221021C000900002022-09-30 3:05PM EDT90.000.070.000.150.00-81,51842.87%
NVS221021C000925002022-09-21 10:34AM EDT92.500.020.000.950.00-168962.50%
NVS221021C000950002022-09-29 12:44PM EDT95.000.200.000.300.00-165053.91%
NVS221021C000975002022-08-25 11:24AM EDT97.500.100.000.200.00-364955.27%
NVS221021C001000002022-08-25 9:58AM EDT100.000.050.000.850.00-169878.61%
NVS221021C001050002022-07-29 1:22PM EDT105.000.100.001.500.00-11,889101.61%
NVS221021C001100002022-04-19 10:01AM EDT110.000.530.050.650.00-133295.31%
NVS221021C001150002022-04-18 12:07AM EDT115.000.400.001.850.00--10128.27%
NVS221021C001200002022-09-12 3:47PM EDT120.000.050.000.050.00-1278.13%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS221021P000500002022-09-15 12:48PM EDT50.000.050.000.700.00-549118.16%
NVS221021P000550002022-09-26 10:29AM EDT55.000.100.000.950.00-20102.64%
NVS221021P000600002022-03-04 10:32AM EDT60.000.800.104.800.00-1207137.26%
NVS221021P000650002022-09-27 1:46PM EDT65.000.200.000.750.00-41555.96%
NVS221021P000675002022-10-03 2:45PM EDT67.500.160.100.25-0.09-36.00%2641.41%
NVS221021P000700002022-10-03 11:25AM EDT70.000.320.200.35+0.02+6.67%197735.35%
NVS221021P000725002022-09-30 10:58AM EDT72.500.550.450.550.00-25267329.86%
NVS221021P000750002022-10-03 3:56PM EDT75.001.020.901.05-0.28-21.54%280026.22%
NVS221021P000775002022-10-03 2:29PM EDT77.502.021.852.05-0.23-10.22%261,38423.44%
NVS221021P000800002022-10-03 3:48PM EDT80.003.653.503.80-0.81-18.16%194423.34%
NVS221021P000825002022-09-30 3:17PM EDT82.506.355.806.100.00-999427.44%
NVS221021P000850002022-09-22 1:37PM EDT85.008.257.909.000.00-1045.90%
NVS221021P000875002022-08-15 2:30PM EDT87.503.506.207.900.00-61240.00%
NVS221021P000900002022-08-29 10:37AM EDT90.007.4611.9016.500.00-5966.65%
NVS221021P000925002022-08-09 1:01PM EDT92.505.6111.5012.500.00-200.00%
NVS221021P001250002022-08-11 3:58PM EDT125.0039.4040.6044.300.00--00.00%