Novartis AG (NVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116C00050000 | 2023-09-15 12:23PM EDT | 50.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS260116C00060000 | 2024-01-17 4:35PM EDT | 60.00 | 48.00 | 39.00 | 44.00 | 0.00 | - | 1 | 0 | 50.16% |
| NVS260116C00070000 | 2024-03-12 3:49PM EDT | 70.00 | 32.10 | 27.20 | 31.90 | 0.00 | - | 30 | 22 | 32.78% |
| NVS260116C00080000 | 2024-01-31 3:50PM EDT | 80.00 | 27.50 | 23.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVS260116C00085000 | 2024-04-11 2:11PM EDT | 85.00 | 18.62 | 18.00 | 21.50 | 0.00 | - | 1 | 20 | 30.45% |
| NVS260116C00087500 | 2024-04-22 12:01PM EDT | 87.50 | 17.40 | 18.50 | 19.60 | 0.00 | - | 1 | 53 | 29.25% |
| NVS260116C00090000 | 2024-02-15 4:44PM EDT | 90.00 | 16.50 | 15.90 | 17.60 | 0.00 | - | 5 | 11 | 27.77% |
| NVS260116C00095000 | 2024-04-19 9:48AM EDT | 95.00 | 12.30 | 11.50 | 14.50 | 0.00 | - | 10 | 10 | 26.40% |
| NVS260116C00097500 | 2024-01-04 2:45PM EDT | 97.50 | 17.00 | 14.50 | 16.30 | 0.00 | - | - | 6 | 32.22% |
| NVS260116C00100000 | 2024-04-24 11:53AM EDT | 100.00 | 11.50 | 11.30 | 12.20 | 0.00 | - | 3 | 62 | 26.11% |
| NVS260116C00105000 | 2024-04-26 12:12PM EDT | 105.00 | 9.21 | 8.60 | 9.60 | +0.05 | +0.55% | 4 | 181 | 24.69% |
| NVS260116C00110000 | 2024-04-24 3:07PM EDT | 110.00 | 7.30 | 6.90 | 8.40 | 0.00 | - | 16 | 419 | 25.50% |
| NVS260116C00115000 | 2024-04-24 11:44AM EDT | 115.00 | 5.41 | 5.30 | 6.20 | 0.00 | - | 50 | 162 | 23.79% |
| NVS260116C00120000 | 2024-04-24 10:28AM EDT | 120.00 | 4.30 | 4.00 | 4.90 | 0.00 | - | 27 | 188 | 23.41% |
| NVS260116C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 3.40 | 2.95 | 3.60 | 0.00 | - | 32 | 229 | 22.48% |
| NVS260116C00130000 | 2024-01-31 3:38PM EDT | 130.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | 1 | 5 | 27.84% |
| NVS260116C00140000 | 2024-03-06 11:47AM EDT | 140.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 27 | 27 | 31.00% |
| NVS260116C00145000 | 2024-03-22 3:59PM EDT | 145.00 | 1.53 | 0.10 | 3.80 | 0.00 | - | 3 | 35 | 30.04% |
| NVS260116C00150000 | 2024-03-19 10:36AM EDT | 150.00 | 0.80 | 0.15 | 4.90 | 0.00 | - | 5 | 6 | 34.47% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116P00047500 | 2023-10-30 10:53AM EDT | 47.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | 5 | 24 | 59.93% |
| NVS260116P00065000 | 2024-04-05 12:00PM EDT | 65.00 | 0.95 | 0.80 | 2.35 | 0.00 | - | 1 | 5 | 29.61% |
| NVS260116P00070000 | 2024-04-22 12:08PM EDT | 70.00 | 1.55 | 1.15 | 1.80 | 0.00 | - | 102 | 137 | 23.37% |
| NVS260116P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 2.15 | 1.60 | 2.15 | 0.00 | - | 1 | 85 | 21.02% |
| NVS260116P00080000 | 2024-04-11 12:09PM EDT | 80.00 | 3.00 | 2.30 | 2.90 | 0.00 | - | 1 | 742 | 19.66% |
| NVS260116P00085000 | 2024-03-04 10:50AM EDT | 85.00 | 3.20 | 3.70 | 4.40 | 0.00 | - | 1 | 455 | 19.63% |
| NVS260116P00087500 | 2024-03-14 1:42PM EDT | 87.50 | 3.90 | 4.80 | 6.10 | 0.00 | - | 1 | 373 | 21.41% |
| NVS260116P00090000 | 2024-04-23 11:08AM EDT | 90.00 | 4.79 | 4.60 | 5.10 | 0.00 | - | 1 | 123 | 16.96% |
| NVS260116P00092500 | 2024-04-24 10:25AM EDT | 92.50 | 5.60 | 5.40 | 5.90 | 0.00 | - | 5 | 74 | 16.40% |
| NVS260116P00095000 | 2024-04-24 12:58PM EDT | 95.00 | 6.40 | 6.30 | 6.80 | 0.00 | - | 1 | 178 | 15.84% |
| NVS260116P00097500 | 2024-04-19 9:57AM EDT | 97.50 | 9.30 | 7.30 | 8.30 | 0.00 | - | 1 | 11 | 16.25% |
| NVS260116P00100000 | 2024-02-20 3:37PM EDT | 100.00 | 7.50 | 8.60 | 11.40 | 0.00 | - | 1 | 3 | 19.55% |
| NVS260116P00105000 | 2024-04-26 1:10PM EDT | 105.00 | 11.20 | 11.00 | 11.90 | +0.30 | +2.75% | 20 | 303 | 14.25% |
| NVS260116P00110000 | 2024-01-31 10:45AM EDT | 110.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS260116P00115000 | 2023-12-28 12:22PM EDT | 115.00 | 18.07 | 11.10 | 15.50 | 0.00 | - | 5 | 2 | 0.00% |
| NVS260116P00125000 | 2024-01-03 10:30AM EDT | 125.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVS260116P00130000 | 2023-09-20 10:11AM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.