New Zealand markets open in 9 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.77+0.60 (+0.71%)
At close: 04:00PM EDT
84.80 +0.03 (+0.04%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS220715C000425002022-04-19 9:30AM EDT42.5049.700.000.000.00--00.00%
NVS220715C000600002022-04-01 3:19PM EDT60.0027.8026.5030.900.00-11206.47%
NVS220715C000650002022-06-22 10:57AM EDT65.0016.9319.5020.200.00--461.13%
NVS220715C000700002022-01-20 11:38AM EDT70.0019.2015.9017.800.00-13108.20%
NVS220715C000725002022-01-18 11:16AM EDT72.5017.3013.3015.000.00-2791.46%
NVS220715C000750002022-01-24 11:50AM EDT75.0010.209.5010.800.00-4014561.77%
NVS220715C000775002022-06-23 9:37AM EDT77.504.807.307.700.00-214537.16%
NVS220715C000800002022-06-28 11:27AM EDT80.005.005.005.300.00-156929.79%
NVS220715C000825002022-06-29 11:34AM EDT82.503.152.853.00+0.60+23.53%12,69522.46%
NVS220715C000850002022-06-29 3:40PM EDT85.001.301.201.35+0.25+23.81%42,24620.00%
NVS220715C000875002022-06-29 12:18PM EDT87.500.440.350.45+0.04+10.00%52,41119.09%
NVS220715C000900002022-06-29 12:08PM EDT90.000.100.050.15-0.05-33.33%93,89420.26%
NVS220715C000925002022-06-28 12:02PM EDT92.500.070.050.250.00-178330.47%
NVS220715C000950002022-06-27 1:58PM EDT95.000.080.000.200.00-31,18535.21%
NVS220715C000975002022-06-14 1:16PM EDT97.500.130.000.600.00-151054.20%
NVS220715C001000002022-06-03 11:21AM EDT100.000.150.000.650.00-153052.10%
NVS220715C001050002022-06-14 9:57AM EDT105.000.450.000.000.00-91825.00%
NVS220715C001100002022-01-28 12:55PM EDT110.000.210.000.300.00-1963.87%
NVS220715C001150002022-01-18 1:00AM EDT115.000.400.000.000.00--025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS220715P000425002022-03-31 11:56AM EDT42.500.050.002.800.00-96245.31%
NVS220715P000450002022-03-31 11:56AM EDT45.000.050.002.750.00-91,769227.25%
NVS220715P000475002022-04-19 12:15PM EDT47.500.050.004.800.00-21249.41%
NVS220715P000500002022-04-19 12:15PM EDT50.000.050.002.600.00-40192.87%
NVS220715P000550002022-04-19 12:15PM EDT55.000.100.000.750.00-4463122.07%
NVS220715P000600002022-04-19 12:15PM EDT60.000.150.000.750.00-30101.17%
NVS220715P000650002022-05-19 12:55PM EDT65.000.200.004.800.00-2794141.75%
NVS220715P000700002022-06-27 3:58PM EDT70.000.050.000.000.00-521,70925.00%
NVS220715P000725002022-06-10 9:30AM EDT72.500.850.000.600.00-1550.88%
NVS220715P000750002022-06-22 1:48PM EDT75.000.280.000.000.00-184412.50%
NVS220715P000775002022-06-28 1:37PM EDT77.500.200.050.200.00-567230.08%
NVS220715P000800002022-06-29 3:13PM EDT80.000.250.200.30-0.10-28.57%31,89924.46%
NVS220715P000825002022-06-29 1:20PM EDT82.500.550.550.65-0.20-26.67%11,25921.17%
NVS220715P000850002022-06-29 2:05PM EDT85.001.251.401.55-0.39-23.78%51,02919.61%
NVS220715P000875002022-06-28 3:06PM EDT87.503.602.853.200.00-1753719.46%
NVS220715P000900002022-06-24 9:33AM EDT90.006.205.105.400.00-13620.95%
NVS220715P000925002022-06-10 10:02AM EDT92.508.007.408.000.00-515731.10%
NVS220715P000950002022-06-09 10:17AM EDT95.007.199.8010.600.00-112140.97%
NVS220715P000975002022-04-27 12:06PM EDT97.508.636.006.700.00-208100.00%