New Zealand markets closed

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 EDT60.0016.400.000.000.00-2000.00%
NVS221021C000650002022-09-20 10:51AM EDT65.0015.100.000.000.00--00.00%
NVS221021C000700002022-09-23 11:32AM EDT70.006.500.000.000.00-2000.00%
NVS221021C000725002022-10-03 1:28PM EDT72.504.600.000.000.00-100.00%
NVS221021C000750002022-10-03 11:33AM EDT75.002.700.000.000.00-100.00%
NVS221021C000775002022-10-03 12:06PM EDT77.501.150.000.000.00-10001.56%
NVS221021C000800002022-10-03 2:45PM EDT80.000.450.000.000.00-2506.25%
NVS221021C000825002022-10-03 2:40PM EDT82.500.150.000.000.00-1806.25%
NVS221021C000850002022-10-03 1:31PM EDT85.000.150.000.000.00-2012.50%
NVS221021C000875002022-10-03 11:12AM EDT87.500.300.000.000.00-1012.50%
NVS221021C000900002022-09-30 3:05PM EDT90.000.070.000.000.00-8012.50%
NVS221021C000925002022-09-21 10:34AM EDT92.500.020.000.000.00-1025.00%
NVS221021C000950002022-09-29 12:44PM EDT95.000.200.000.000.00-1025.00%
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 EDT120.000.050.000.000.00-1050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS221021P000500002022-09-15 12:48PM EDT50.000.050.000.000.00-5050.00%
NVS221021P000550002022-09-26 10:29AM EDT55.000.100.000.000.00-2025.00%
NVS221021P000600002022-03-04 10:32AM EDT60.000.800.104.800.00-1207137.26%
NVS221021P000650002022-09-27 1:46PM EDT65.000.200.000.000.00-4012.50%
NVS221021P000675002022-10-03 2:45PM EDT67.500.160.000.000.00-2012.50%
NVS221021P000700002022-10-03 11:25AM EDT70.000.320.000.000.00-1012.50%
NVS221021P000725002022-09-30 10:58AM EDT72.500.550.000.000.00-25206.25%
NVS221021P000750002022-10-03 3:56PM EDT75.001.020.000.000.00-203.13%
NVS221021P000775002022-10-03 2:29PM EDT77.502.020.000.000.00-2600.00%
NVS221021P000800002022-10-03 3:48PM EDT80.003.650.000.000.00-100.00%
NVS221021P000825002022-09-30 3:17PM EDT82.506.350.000.000.00-900.00%
NVS221021P000850002022-09-22 1:37PM EDT85.008.250.000.000.00-100.00%
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%