UK markets open in 2 hours 37 minutes

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.08+2.29 (+1.64%)
At close: 04:00PM EDT
142.16 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240719C000550002024-04-02 3:50PM EDT55.0072.4568.3070.900.00--10.00%
NVO240719C000600002024-06-21 2:24PM EDT60.0082.5480.4584.300.00-22361.72%
NVO240719C000650002024-06-27 11:30AM EDT65.0078.9575.4579.300.00-1011330.86%
NVO240719C000700002024-07-01 1:36PM EDT70.0076.0970.4574.350.00-15306.25%
NVO240719C000750002024-07-15 12:05AM EDT75.0067.26--+67.26---0.00%
NVO240719C000800002024-07-12 12:38PM EDT80.0062.2060.7064.20+7.05+12.78%104260.35%
NVO240719C000850002024-07-12 10:11AM EDT85.0057.5155.4559.35+0.21+0.37%12230.27%
NVO240719C000900002024-07-12 3:58PM EDT90.0054.0550.6053.70-1.15-2.08%147166.41%
NVO240719C000950002024-07-12 2:59PM EDT95.0047.4545.6049.35+0.13+0.27%660193.36%
NVO240719C001000002024-07-12 11:01AM EDT100.0043.4540.9543.20+1.10+2.60%6100215.72%
NVO240719C001050002024-07-08 2:22PM EDT105.0039.0036.0038.350.00-25154119.92%
NVO240719C001100002024-07-12 12:11PM EDT110.0032.4031.4533.15+1.55+5.02%4541118.36%
NVO240719C001150002024-07-10 3:56PM EDT115.0027.5526.0028.450.00-176993.75%
NVO240719C001200002024-07-11 10:33AM EDT120.0023.0021.8023.60+1.65+7.73%2852104.88%
NVO240719C001220002024-07-15 12:05AM EDT122.0020.10--0.00---0.00%
NVO240719C001230002024-07-15 12:05AM EDT123.0016.71--0.00---0.00%
NVO240719C001240002024-07-15 12:05AM EDT124.0016.90--0.00---0.00%
NVO240719C001250002024-07-12 3:10PM EDT125.0017.4317.0517.60+2.29+15.13%1191968.16%
NVO240719C001280002024-07-15 12:05AM EDT128.0011.85--0.00---0.00%
NVO240719C001300002024-07-12 12:38PM EDT130.0012.4011.2512.60+2.05+19.81%122,00861.82%
NVO240719C001310002024-07-08 12:10PM EDT131.0012.6510.2011.650.00-151859.47%
NVO240719C001320002024-07-12 9:51AM EDT132.0010.809.2010.65-0.65-5.68%11555.47%
NVO240719C001330002024-07-12 3:58PM EDT133.009.359.259.90+1.94+26.18%12858.06%
NVO240719C001340002024-07-12 2:11PM EDT134.008.778.308.70-1.33-13.17%14548.63%
NVO240719C001350002024-07-12 3:57PM EDT135.007.676.757.70+1.91+33.16%901,90444.43%
NVO240719C001360002024-07-12 3:52PM EDT136.006.706.506.80+1.55+30.10%2542.48%
NVO240719C001370002024-07-12 2:36PM EDT137.005.744.805.95+0.99+20.84%35841.11%
NVO240719C001380002024-07-12 2:32PM EDT138.005.204.755.10+1.60+44.44%318839.14%
NVO240719C001390002024-07-12 3:12PM EDT139.004.324.104.35+1.31+43.52%2621538.33%
NVO240719C001400002024-07-12 3:59PM EDT140.003.603.503.75+1.16+47.54%1,4064,46839.14%
NVO240719C001410002024-07-12 3:57PM EDT141.002.952.873.20+0.94+46.77%24494439.72%
NVO240719C001420002024-07-12 3:58PM EDT142.002.392.352.43+0.76+46.63%15426336.04%
NVO240719C001430002024-07-12 3:57PM EDT143.001.911.871.98+0.67+54.03%31076336.23%
NVO240719C001440002024-07-12 3:52PM EDT144.001.511.471.58+0.56+58.95%2152,04636.23%
NVO240719C001450002024-07-12 3:59PM EDT145.001.171.141.23+0.37+46.25%8573,40236.04%
NVO240719C001460002024-07-12 3:49PM EDT146.000.880.830.96+0.32+57.14%26654936.18%
NVO240719C001470002024-07-12 3:59PM EDT147.000.700.700.74+0.26+59.09%3921,03836.38%
NVO240719C001480002024-07-12 3:48PM EDT148.000.490.390.57+0.15+44.12%26937336.72%
NVO240719C001490002024-07-12 3:49PM EDT149.000.370.370.44+0.09+32.14%17234837.16%
NVO240719C001500002024-07-12 3:55PM EDT150.000.320.270.34+0.11+52.38%1854,35437.70%
NVO240719C001525002024-07-12 3:46PM EDT152.500.150.050.19+0.05+50.00%4117339.70%
NVO240719C001550002024-07-12 3:54PM EDT155.000.110.070.16+0.05+83.33%291,19645.02%
NVO240719C001575002024-07-12 3:43PM EDT157.500.050.030.070.00-14868544.53%
NVO240719C001600002024-07-12 9:37AM EDT160.000.070.020.10+0.04+133.33%1663153.13%
NVO240719C001625002024-07-08 1:06PM EDT162.500.080.020.120.00-11015055.47%
NVO240719C001650002024-07-09 11:15AM EDT165.000.090.010.120.00-51,40160.16%
NVO240719C001700002024-07-10 12:29PM EDT170.000.020.030.050.00-6025665.63%
NVO240719C001750002024-07-12 12:39PM EDT175.000.020.000.060.00-131,60672.27%
NVO240719C001800002024-06-28 10:12AM EDT180.000.070.000.030.00-122375.00%
NVO240719C001850002024-07-10 11:12AM EDT185.000.010.000.100.00-124694.53%
NVO240719C001900002024-06-25 12:27PM EDT190.000.280.000.100.00-40251102.34%
NVO240719C001950002024-06-13 2:29PM EDT195.000.030.000.100.00-182110.16%
NVO240719C002000002024-07-12 3:21PM EDT200.000.020.010.02+0.01+100.00%10161103.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240719P000550002024-04-01 9:30AM EDT55.000.030.000.000.00-131450.00%
NVO240719P000600002024-06-24 3:33PM EDT60.000.030.000.280.00-421325.00%
NVO240719P000650002024-04-02 3:07PM EDT65.000.080.000.110.00-16264.84%
NVO240719P000700002024-02-23 2:27PM EDT70.000.130.060.160.00-2020262.50%
NVO240719P000750002024-05-02 12:59PM EDT75.000.070.000.100.00-128217.19%
NVO240719P000800002024-04-02 10:37AM EDT80.000.190.020.150.00-10387209.77%
NVO240719P000850002024-05-21 9:31AM EDT85.000.040.000.000.00-28050.00%
NVO240719P000900002024-07-05 12:09PM EDT90.000.010.000.280.00-271374182.42%
NVO240719P000950002024-07-09 3:20PM EDT95.000.010.000.280.00-11,436163.28%
NVO240719P001000002024-07-12 9:30AM EDT100.000.340.000.04+0.32+1,600.00%5614113.28%
NVO240719P001050002024-07-10 3:21PM EDT105.000.010.010.030.00-855099.22%
NVO240719P001100002024-07-12 10:43AM EDT110.000.020.010.03-0.01-33.33%302,31085.16%
NVO240719P001150002024-07-11 3:57PM EDT115.000.030.020.050.00-112,13076.56%
NVO240719P001200002024-07-12 3:54PM EDT120.000.050.020.06-0.01-16.67%11,72563.67%
NVO240719P001230002024-07-15 12:05AM EDT123.000.07--0.00---0.00%
NVO240719P001250002024-07-12 11:47AM EDT125.000.060.030.09-0.01-14.29%252,10753.13%
NVO240719P001270002024-07-15 12:05AM EDT127.000.10--0.00---0.00%
NVO240719P001280002024-07-15 12:05AM EDT128.000.09---0.03-25.00%--0.00%
NVO240719P001290002024-07-15 12:05AM EDT129.000.10---0.08-44.44%--0.00%
NVO240719P001300002024-07-12 3:50PM EDT130.000.080.090.10-0.11-57.89%1534,12842.58%
NVO240719P001310002024-07-11 9:55AM EDT131.000.110.080.180.00-10012844.43%
NVO240719P001320002024-07-12 2:08PM EDT132.000.100.110.17-0.18-64.29%14852340.63%
NVO240719P001330002024-07-12 2:34PM EDT133.000.130.140.18-0.22-62.86%1634137.74%
NVO240719P001340002024-07-12 1:07PM EDT134.000.190.190.25-0.37-66.07%2757837.26%
NVO240719P001350002024-07-12 3:49PM EDT135.000.250.270.30-0.45-64.29%1213,33435.40%
NVO240719P001360002024-07-12 3:27PM EDT136.000.320.370.43-0.70-68.63%12319435.35%
NVO240719P001370002024-07-12 3:17PM EDT137.000.400.490.63-0.75-65.22%451,36335.99%
NVO240719P001380002024-07-12 3:49PM EDT138.000.580.690.81-0.84-59.15%4252635.11%
NVO240719P001390002024-07-12 3:19PM EDT139.000.870.931.02-0.98-52.97%9441533.99%
NVO240719P001400002024-07-12 3:58PM EDT140.001.291.241.46-1.22-48.61%3152,65535.77%
NVO240719P001410002024-07-12 3:51PM EDT141.001.581.621.74-1.35-46.08%28956733.89%
NVO240719P001420002024-07-12 3:59PM EDT142.002.142.072.47-1.69-44.13%30434137.84%
NVO240719P001430002024-07-12 3:43PM EDT143.002.332.612.69-1.88-44.66%19019633.06%
NVO240719P001440002024-07-12 2:44PM EDT144.002.843.153.35-2.10-42.51%18339933.86%
NVO240719P001450002024-07-12 3:51PM EDT145.003.802.974.80-2.45-39.20%2211,09646.63%
NVO240719P001460002024-07-12 2:48PM EDT146.004.564.505.50-0.08-1.72%4213747.02%
NVO240719P001470002024-07-09 1:44PM EDT147.006.655.306.550.00-119452.81%
NVO240719P001480002024-07-12 2:10PM EDT148.005.856.156.95-0.20-3.31%76846.41%
NVO240719P001490002024-07-09 9:32AM EDT149.006.557.007.35-1.90-22.49%14536.91%
NVO240719P001500002024-07-12 2:14PM EDT150.007.686.909.15-3.23-29.61%436658.74%
NVO240719P001525002024-07-11 12:42PM EDT152.5013.0110.2011.650.00-5350.93%
NVO240719P001550002024-07-09 12:12PM EDT155.0014.7012.6513.500.00-8061.28%
NVO240719P001575002024-06-26 9:32AM EDT157.5012.6514.1515.650.00--055.37%
NVO240719P001600002024-06-26 10:56AM EDT160.0017.4516.6019.80+1.70+10.79%101064.45%
NVO240719P001625002024-07-03 10:00AM EDT162.5021.4019.1520.800.00-1075.68%
NVO240719P001650002024-06-26 9:39AM EDT165.0019.6022.6523.450.00-10066.99%
NVO240719P001700002024-06-04 12:13PM EDT170.0032.5529.3032.900.00-10171.92%
NVO240719P001750002024-06-28 9:48AM EDT175.0030.3531.7034.000.00-80134.77%
NVO240719P001800002024-03-18 9:30AM EDT180.0049.0554.6057.350.00-10455.23%
NVO240719P001850002024-03-18 9:48AM EDT185.0053.9558.6062.200.00-600464.16%
NVO240719P001900002024-04-30 9:44AM EDT190.0061.6554.8557.600.00-10331.86%
NVO240719P001950002024-06-05 10:16AM EDT195.0054.7552.4555.550.00--0182.52%
NVO240719P002000002024-06-28 10:55AM EDT200.0055.4556.2559.100.00-80197.07%