New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.53-0.24 (-0.28%)
At close: 04:00PM EDT
82.82 -1.71 (-2.02%)
Pre-market: 05:35AM 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 EDT60.0027.8026.5030.900.00-11224.61%
NVS220715C000650002022-06-22 10:57AM EDT65.0016.930.000.000.00--00.00%
NVS220715C000700002022-01-20 11:38AM EDT70.0019.2015.9017.800.00-13119.58%
NVS220715C000725002022-01-18 11:16AM EDT72.5017.3013.3015.000.00-27101.47%
NVS220715C000750002022-01-24 11:50AM EDT75.0010.209.5010.800.00-4014554.39%
NVS220715C000775002022-06-30 11:55AM EDT77.507.250.000.000.00-400.00%
NVS220715C000800002022-06-28 11:27AM EDT80.005.000.000.000.00-100.00%
NVS220715C000825002022-06-29 11:34AM EDT82.503.150.000.000.00-100.00%
NVS220715C000850002022-06-30 12:24PM EDT85.001.200.000.000.00-25500.78%
NVS220715C000875002022-06-30 2:44PM EDT87.500.350.000.000.00-33103.13%
NVS220715C000900002022-06-30 3:13PM EDT90.000.100.000.000.00-37306.25%
NVS220715C000925002022-06-28 12:02PM EDT92.500.070.000.000.00-1012.50%
NVS220715C000950002022-06-27 1:58PM EDT95.000.080.000.000.00-3012.50%
NVS220715C000975002022-06-30 10:53AM EDT97.501.150.000.000.00-1012.50%
NVS220715C001000002022-06-30 10:53AM EDT100.001.130.000.000.00-1025.00%
NVS220715C001050002022-06-30 10:53AM EDT105.000.030.000.000.00-1025.00%
NVS220715C001100002022-01-28 12:55PM EDT110.000.210.000.300.00-1968.56%
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 EDT42.500.050.002.800.00-96260.45%
NVS220715P000450002022-03-31 11:56AM EDT45.000.050.002.750.00-91,769241.21%
NVS220715P000475002022-04-19 12:15PM EDT47.500.050.004.800.00-21264.75%
NVS220715P000500002022-04-19 12:15PM EDT50.000.050.002.600.00-40204.59%
NVS220715P000550002022-04-19 12:15PM EDT55.000.100.000.750.00-4463129.30%
NVS220715P000600002022-04-19 12:15PM EDT60.000.150.000.750.00-30107.03%
NVS220715P000650002022-05-19 12:55PM EDT65.000.200.004.800.00-2794150.00%
NVS220715P000700002022-06-30 1:17PM EDT70.000.050.000.000.00-5025.00%
NVS220715P000725002022-06-10 9:30AM EDT72.500.850.000.000.00-1012.50%
NVS220715P000750002022-06-22 1:48PM EDT75.000.280.000.000.00-1012.50%
NVS220715P000775002022-06-30 12:16PM EDT77.500.200.000.000.00-5012.50%
NVS220715P000800002022-06-30 12:06PM EDT80.000.290.000.000.00-5006.25%
NVS220715P000825002022-06-30 10:35AM EDT82.500.750.000.000.00-803.13%
NVS220715P000850002022-06-30 10:40AM EDT85.001.650.000.000.00-27400.00%
NVS220715P000875002022-06-28 3:06PM EDT87.503.600.000.000.00-1700.00%
NVS220715P000900002022-06-24 9:33AM EDT90.006.200.000.000.00-100.00%
NVS220715P000925002022-06-10 10:02AM EDT92.508.000.000.000.00-500.00%
NVS220715P000950002022-06-09 10:17AM EDT95.007.190.000.000.00-11200.00%
NVS220715P000975002022-04-27 12:06PM EDT97.508.636.006.700.00-208100.00%