New Zealand markets closed

Novartis AG (NVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.83+2.97 (+3.63%)
At close: 04:00PM EDT
84.85 +0.02 (+0.02%)
After hours: 07:34PM 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 EDT60.0027.8026.5030.900.00-11184.74%
NVS220715C000700002022-01-20 11:38AM EDT70.0019.2015.9017.800.00-1396.41%
NVS220715C000725002022-01-18 11:16AM EDT72.5017.3013.3015.000.00-2781.37%
NVS220715C000750002022-01-24 11:50AM EDT75.0010.209.5010.800.00-4014554.54%
NVS220715C000775002022-06-23 9:37AM EDT77.504.807.308.000.00-214538.92%
NVS220715C000800002022-06-17 3:25PM EDT80.002.384.805.500.00-5156929.57%
NVS220715C000825002022-06-24 3:48PM EDT82.503.103.003.30+1.83+144.09%32,70023.90%
NVS220715C000850002022-06-24 3:42PM EDT85.001.451.451.55+0.85+141.67%6251,78420.09%
NVS220715C000875002022-06-24 3:45PM EDT87.500.560.550.60+0.34+154.55%1,16467619.29%
NVS220715C000900002022-06-24 3:18PM EDT90.000.190.150.25+0.14+280.00%1951,88020.75%
NVS220715C000925002022-06-24 11:40AM EDT92.500.100.000.15-0.10-50.00%378424.07%
NVS220715C000950002022-06-24 9:30AM EDT95.000.170.000.25+0.04+30.77%101,19733.20%
NVS220715C000975002022-06-14 1:16PM EDT97.500.130.000.600.00-151048.58%
NVS220715C001000002022-06-03 11:21AM EDT100.000.150.000.750.00-153058.15%
NVS220715C001050002022-06-14 9:57AM EDT105.000.450.000.200.00-91851.56%
NVS220715C001100002022-01-28 12:55PM EDT110.000.210.000.300.00-1957.23%
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 EDT42.500.050.002.800.00-96220.90%
NVS220715P000450002022-03-31 11:56AM EDT45.000.050.002.750.00-91,769204.59%
NVS220715P000475002022-04-19 12:15PM EDT47.500.050.004.800.00-21224.61%
NVS220715P000500002022-04-19 12:15PM EDT50.000.050.002.600.00-40173.73%
NVS220715P000550002022-04-19 12:15PM EDT55.000.100.000.750.00-4463109.96%
NVS220715P000600002022-04-19 12:15PM EDT60.000.150.000.750.00-3091.21%
NVS220715P000650002022-05-19 12:55PM EDT65.000.200.004.800.00-2794127.73%
NVS220715P000700002022-06-22 9:52AM EDT70.000.150.050.200.00-11,71349.32%
NVS220715P000725002022-06-10 9:30AM EDT72.500.850.050.400.00-1549.41%
NVS220715P000750002022-06-22 1:48PM EDT75.000.280.051.700.00-184452.59%
NVS220715P000775002022-06-24 9:30AM EDT77.500.300.150.35-0.32-51.61%166931.59%
NVS220715P000800002022-06-23 3:52PM EDT80.000.950.300.450.00-231,91125.44%
NVS220715P000825002022-06-24 12:23PM EDT82.500.800.700.80-1.40-63.64%11,51421.49%
NVS220715P000850002022-06-23 10:28AM EDT85.003.701.551.700.00-11,02119.87%
NVS220715P000875002022-06-09 9:47AM EDT87.501.803.003.400.00-753721.24%
NVS220715P000900002022-06-24 9:33AM EDT90.006.205.105.60-2.20-26.19%13624.66%
NVS220715P000925002022-06-10 10:02AM EDT92.508.007.508.000.00-515729.40%
NVS220715P000950002022-06-09 10:17AM EDT95.007.199.9010.700.00-11210240.63%
NVS220715P000975002022-04-27 12:06PM EDT97.508.636.006.700.00-208100.00%