Log in

NYSE:NVSNovartis Options Chain and Prices

$86.08
-0.93 (-1.07 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$85.96
Now: $86.08
$87.38
50-Day Range
$84.35
MA: $87.23
$91.10
52-Week Range
$69.18
Now: $86.08
$99.84
Volume1.41 million shs
Average Volume2.31 million shs
Market Capitalization$197.01 billion
P/E Ratio16.43
Dividend Yield2.31%
Beta0.5

Options Chain

Novartis (NYSE:NVS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$125.00$0.025Call000172
(+0)
1.3916
(+0.367287)
0.0064270
7/17/2020$120.00$0.025Call000281
(+0)
1.25824
(+0.335024)
0.007020
7/17/2020$115.00$0.025Call000198
(+0)
1.11705
(+0.300915)
0.0077930
7/17/2020$110.00$0.025Call0001374
(+0)
0.966848
(+0.264711)
0.0088480
7/17/2020$105.00$0.025Call000644
(+0)
0.806094
(+0.226077)
0.0103840
7/17/2020$100.00$0.025Call303490
(+0)
0.63253
(+0.184564)
0.0128581
7/17/2020$97.50$0.025Call0001495
(+0)
0.539879
(+0.162585)
0.0147850
7/17/2020$95.00$0.050Call200751
(+0)
0.496997
(+0.152979)
0.0308142
7/17/2020$92.50$0.025Call9012719
(-4)
0.340625
(+0.116016)
0.0227935
7/17/2020$90.00$0.050Call7949112454
(-22)
0.258814
(+0.086419)
0.0515711
7/17/2020$87.50$0.350Call1165751
(-12)
0.243993
(+0.023363)
0.2651667
7/17/2020$85.00$1.575Call826207
(+0)
0.262365
(+0.04791)
0.6821464
7/17/2020$82.50$3.150Call000602
(-2)
0.01.00
7/17/2020$80.00$5.750Call400479
(+0)
0.01.02
7/17/2020$77.50$8.850Call00041
(+0)
0.7500530.9156820
7/17/2020$75.00$10.450Call400251
(+0)
0.01.02
7/17/2020$72.50$13.650Call00099
(+0)
0.8452010.9764150
7/17/2020$70.00$16.100Call00043
(+0)
0.8299760.9923130
7/17/2020$67.50$18.650Call00013
(+0)
1.139420.9820560
7/17/2020$65.00$21.100Call0001
(+0)
1.097560.9938290
7/17/2020$60.00$26.100Call00063
(+0)
1.36980.9951840
7/17/2020$55.00$31.100Call00066
(+0)
1.705090.9953230
7/17/2020$50.00$36.050Call0000
(+0)
0
7/17/2020$47.50$38.600Call0000
(+0)
2.165630.9968890
7/17/2020$45.00$41.050Call0000
(+0)
0
7/17/2020$42.50$43.650Call0001
(+0)
2.944490.9927330
7/17/2020$40.00$46.000Call0000
(+0)
0
7/17/2020$37.50$48.600Call0000
(+0)
2.961560.997710
7/17/2020$125.00$38.900Put0000
(+0)
0
7/17/2020$120.00$33.950Put0000
(+0)
1.30239
(+0.247926)
-0.9919670
7/17/2020$115.00$28.950Put0000
(+0)
1.14932
(+0.221269)
-0.99140
7/17/2020$110.00$23.950Put0000
(+0)
1.00081
(+0.205322)
-0.989920
7/17/2020$105.00$18.950Put0000
(+0)
0.839606
(+0.10636)
-0.9882170
7/17/2020$100.00$13.950Put0000
(+0)
0.661719
(+0.016493)
-0.9853670
7/17/2020$97.50$11.300Put00044
(+0)
0
7/17/2020$95.00$8.650Put000128
(+0)
0
7/17/2020$92.50$6.050Put000289
(+0)
0
7/17/2020$90.00$3.850Put14013720
(+0)
3
7/17/2020$87.50$2.100Put271115627
(-2)
0.348347
(+0.134936)
-0.6667115
7/17/2020$85.00$0.475Put110264
(+0)
0.255471
(+0.068571)
-0.3136451
7/17/2020$82.50$0.100Put110414
(+1)
0.295312
(+0.047526)
-0.0809181
7/17/2020$80.00$0.000Put000953
(+0)
0.00
7/17/2020$77.50$0.000Put000440
(+0)
0.00
7/17/2020$75.00$0.075Put000337
(+0)
0.723242
(+0.095585)
-0.028770
7/17/2020$72.50$0.125Put000149
(+0)
0.940832-0.0351620
7/17/2020$70.00$0.125Put000500
(+0)
1.10485
(+0.232173)
-0.0304240
7/17/2020$67.50$0.100Put00091
(+0)
1.21636
(+0.265231)
-0.0227920
7/17/2020$65.00$0.025Put000328
(+0)
1.13922
(+0.257173)
-0.007190
7/17/2020$60.00$0.100Put00085
(+0)
1.70632
(+0.602258)
-0.0166920
7/17/2020$55.00$0.000Put00058
(+0)
0.00
7/17/2020$50.00$0.000Put0009
(+0)
0.00
7/17/2020$47.50$0.000Put0000
(+0)
0.00
7/17/2020$45.00$0.000Put0000
(+0)
0.00
7/17/2020$42.50$0.000Put0000
(+0)
0.00
7/17/2020$40.00$0.000Put0000
(+0)
0.00
7/17/2020$37.50$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.