Canada Markets open in 6 hrs 44 mins

Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.73-2.11 (-2.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS220121C000375002021-03-03 4:33PM EDT37.5050.2046.5051.500.00-50167.51%
NVS220121C000475002021-03-03 4:41PM EDT47.5040.3037.4039.800.00-100121.73%
NVS220121C000500002020-06-15 9:30AM EDT50.0036.000.000.000.00-120.00%
NVS220121C000550002021-03-03 4:35PM EDT55.0031.7029.1033.500.00-250099.71%
NVS220121C000600002021-03-03 4:35PM EDT60.0026.9524.6028.700.00-500088.37%
NVS220121C000650002021-03-03 4:35PM EDT65.0022.0019.7024.400.00-500077.60%
NVS220121C000675002021-04-15 11:17AM EDT67.5021.3820.0024.500.00-11592.29%
NVS220121C000700002021-06-04 2:27PM EDT70.0020.1921.2023.800.00-26104.81%
NVS220121C000725002021-06-23 9:43AM EDT72.5021.3019.7021.200.00-43599.39%
NVS220121C000750002020-11-10 1:16PM EDT75.0012.300.000.000.00-100.00%
NVS220121C000775002021-04-29 10:43AM EDT77.5010.9010.5014.400.00-111562.20%
NVS220121C000800002020-11-06 11:21AM EDT80.009.300.000.000.00-100.00%
NVS220121C000825002021-06-18 3:41PM EDT82.5011.9410.8012.300.00-11,39471.83%
NVS220121C000850002021-06-23 11:16AM EDT85.009.647.9010.100.00-253762.39%
NVS220121C000875002021-06-09 12:11PM EDT87.508.807.408.100.00-121,08160.62%
NVS220121C000900002020-11-06 11:15AM EDT90.004.250.000.000.00-203.13%
NVS220121C000925002021-06-21 3:10PM EDT92.505.054.405.700.00-184153.92%
NVS220121C000950002021-06-21 3:10PM EDT95.003.583.303.90-0.37-9.37%61,06750.71%
NVS220121C000975002021-06-16 9:35AM EDT97.503.202.452.850.00-1025747.23%
NVS220121C001000002020-11-04 11:47AM EDT100.002.150.000.000.00-25106.25%
NVS220121C001050002021-06-23 12:17PM EDT105.001.100.952.000.00-246050.54%
NVS220121C001100002021-06-23 1:58PM EDT110.000.650.500.650.00-1033341.04%
NVS220121C001150002021-06-07 9:30AM EDT115.000.340.250.400.00-228541.11%
NVS220121C001200002020-11-04 2:09PM EDT120.000.500.000.000.00-111012.50%
NVS220121C001250002021-05-10 11:56AM EDT125.000.200.000.400.00-1933548.93%
NVS220121C001300002021-05-11 12:26PM EDT130.000.200.100.250.00-1018048.34%
NVS220121C001350002020-11-06 3:12PM EDT135.000.200.000.000.00-1025.00%
NVS220121C001400002021-01-29 12:44PM EDT140.000.250.004.000.00-28683.87%
NVS220121C001450002021-03-08 12:43PM EDT145.000.100.004.500.00-222090.38%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS220121P000375002020-10-05 3:18PM EDT37.500.300.000.600.00--188.38%
NVS220121P000400002020-12-14 12:56PM EDT40.000.100.000.300.00-188773.05%
NVS220121P000425002020-12-11 11:07AM EDT42.500.200.000.400.00-82470.70%
NVS220121P000450002021-05-14 9:30AM EDT45.000.050.000.100.00-1953.52%
NVS220121P000475002021-05-05 9:30AM EDT47.500.050.000.000.00-2325.00%
NVS220121P000500002021-01-15 1:20PM EDT50.000.270.301.100.00-433170.95%
NVS220121P000550002021-01-08 4:58PM EDT55.000.350.150.650.00-14252.64%
NVS220121P000600002020-09-04 11:01AM EDT60.001.431.251.650.00-31360.82%
NVS220121P000650002021-04-26 12:25PM EDT65.000.500.000.750.00-13440.31%
NVS220121P000675002021-02-12 11:57AM EDT67.501.100.851.950.00-17617749.22%
NVS220121P000700002020-10-27 10:55AM EDT70.003.900.000.000.00-1906.25%
NVS220121P000725002021-05-28 1:08PM EDT72.500.750.300.500.00-142422.97%
NVS220121P000750002021-05-17 1:09PM EDT75.001.100.402.850.00-139938.93%
NVS220121P000775002021-06-10 3:44PM EDT77.500.850.650.800.00-564516.94%
NVS220121P000800002021-06-23 11:16AM EDT80.001.200.901.100.00-12,09513.98%
NVS220121P000825002021-06-18 10:19AM EDT82.501.400.301.500.00-8324610.08%
NVS220121P000850002021-06-22 9:40AM EDT85.001.751.602.000.00-13610.00%
NVS220121P000875002021-06-21 3:13PM EDT87.502.352.502.750.00-12130.00%
NVS220121P000900002020-11-10 12:13PM EDT90.0012.000.000.000.00-1300.00%
NVS220121P000925002021-06-16 2:20PM EDT92.504.704.104.700.00-91630.00%
NVS220121P000950002020-06-16 1:14PM EDT95.0014.7013.7015.100.00-3043.18%
NVS220121P000975002020-06-16 1:15PM EDT97.5016.3015.5016.800.00--040.87%
NVS220121P001000002021-04-19 10:38AM EDT100.0013.3012.5014.600.00-21500.00%
NVS220121P001050002020-06-30 10:13AM EDT105.0022.8024.1025.300.00-5010654.29%
NVS220121P001100002021-03-16 11:07AM EDT110.0024.7522.3024.200.00-101630.00%
NVS220121P001150002020-06-30 10:15AM EDT115.0031.6033.3034.500.00-2012558.06%
NVS220121P001200002020-12-14 12:56PM EDT120.0031.6029.2030.200.00-61000.00%
NVS220121P001250002020-07-09 5:04PM EDT125.0032.500.000.000.00--10.00%
NVS220121P001350002020-07-24 9:44AM EDT135.0052.8050.0051.800.00-10230.00%