UK markets closed

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.23+4.46 (+3.72%)
At close: 04:00PM EST
125.30 +1.07 (+0.86%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240308C001000002024-02-22 1:39PM EST100.0025.0023.4525.600.00-201094.53%
NVO240308C001030002024-02-23 11:15AM EST103.0020.2920.3023.250.00-1196.29%
NVO240308C001040002024-02-15 12:22PM EST104.0018.7519.3020.950.00-1199.22%
NVO240308C001050002024-03-01 1:01PM EST105.0019.4018.3519.90+2.30+13.45%5593.36%
NVO240308C001060002024-02-26 10:19AM EST106.0017.3917.7519.600.00-2280.47%
NVO240308C001070002024-02-21 10:59AM EST107.0014.5016.4518.100.00-3850.00%
NVO240308C001080002024-03-01 2:45PM EST108.0016.3216.2517.30+3.52+27.50%31476.95%
NVO240308C001090002024-02-21 9:49AM EST109.0011.3715.2516.050.00-3868.36%
NVO240308C001100002024-02-22 12:16PM EST110.0014.4113.4015.000.00-401476.47%
NVO240308C001110002024-02-22 12:11PM EST111.0013.9413.3014.750.00-4473.10%
NVO240308C001120002024-03-01 2:34PM EST112.0011.7412.2512.90+1.68+16.70%31254.44%
NVO240308C001130002024-03-01 2:45PM EST113.0011.2810.6512.35+4.08+56.67%465772.95%
NVO240308C001140002024-03-01 2:40PM EST114.009.939.7510.80+1.94+24.28%178254.49%
NVO240308C001150002024-03-01 1:03PM EST115.009.629.359.90+4.32+81.51%105553.22%
NVO240308C001160002024-03-01 2:33PM EST116.008.038.4510.25+3.37+72.32%331059.42%
NVO240308C001170002024-03-01 11:42AM EST117.007.476.657.95+3.52+89.11%71246.14%
NVO240308C001180002024-03-01 2:44PM EST118.006.506.507.50+3.32+104.40%5316353.05%
NVO240308C001190002024-03-01 2:01PM EST119.005.805.506.05+3.10+114.81%4319339.50%
NVO240308C001200002024-03-01 3:38PM EST120.004.984.555.20+2.77+125.34%18257437.74%
NVO240308C001210002024-03-01 3:51PM EST121.004.304.204.40+2.49+137.57%1221836.23%
NVO240308C001220002024-03-01 3:55PM EST122.003.703.503.70+2.32+168.12%20414135.65%
NVO240308C001230002024-03-01 3:12PM EST123.002.922.903.05+1.82+165.45%18033534.91%
NVO240308C001240002024-03-01 3:54PM EST124.002.402.382.48+1.56+185.71%63987434.47%
NVO240308C001250002024-03-01 3:59PM EST125.002.001.922.00+1.36+212.50%1,08358334.35%
NVO240308C001260002024-03-01 3:56PM EST126.001.631.541.79+1.14+232.65%18453837.31%
NVO240308C001270002024-03-01 3:44PM EST127.001.241.241.47+0.89+254.29%13677837.84%
NVO240308C001280002024-03-01 3:57PM EST128.001.050.921.08+0.80+320.00%21733636.33%
NVO240308C001290002024-03-01 3:55PM EST129.000.850.790.86+0.64+304.76%1,0227236.77%
NVO240308C001300002024-03-01 3:25PM EST130.000.650.580.68+0.51+364.29%25018437.21%
NVO240308C001310002024-03-01 3:15PM EST131.000.510.350.55+0.38+292.31%2013637.99%
NVO240308C001320002024-03-01 3:57PM EST132.000.440.240.57+0.20+83.33%494541.99%
NVO240308C001330002024-03-01 3:35PM EST133.000.330.300.36+0.23+230.00%16911139.55%
NVO240308C001340002024-03-01 3:14PM EST134.000.270.230.30+0.22+440.00%5091040.63%
NVO240308C001350002024-03-01 3:45PM EST135.000.200.180.77+0.05+33.33%1684757.03%
NVO240308C001360002024-03-01 1:19PM EST136.000.190.140.20-0.03-13.64%17142.29%
NVO240308C001370002024-02-26 3:03PM EST137.000.210.050.170.00-2243.36%
NVO240308C001400002024-03-01 12:38PM EST140.000.100.030.13-0.01-9.09%101648.24%
NVO240308C001450002024-03-01 1:46PM EST145.000.230.010.23+0.08+53.33%231058.69%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240308P000930002024-02-05 9:30AM EST93.000.340.001.270.00-13140.92%
NVO240308P000970002024-02-16 2:01PM EST97.000.050.000.050.00-202672.66%
NVO240308P000980002024-02-20 1:20PM EST98.000.090.001.270.00-12120.12%
NVO240308P000990002024-01-31 12:41PM EST99.000.260.001.270.00--4116.11%
NVO240308P001000002024-02-16 2:14PM EST100.000.110.001.900.00-2998124.41%
NVO240308P001010002024-02-09 12:03PM EST101.000.090.001.270.00-18108.01%
NVO240308P001020002024-02-07 12:41PM EST102.000.110.001.270.00-10104.00%
NVO240308P001030002024-02-05 3:37PM EST103.000.220.002.070.00-211114.26%
NVO240308P001040002024-02-23 11:12AM EST104.000.050.000.420.00-2275.00%
NVO240308P001050002024-02-26 12:32PM EST105.000.060.000.450.00-95772.66%
NVO240308P001060002024-02-29 3:56PM EST106.000.060.000.270.00-131762.89%
NVO240308P001070002024-03-01 10:08AM EST107.000.050.000.05-0.10-66.67%11950.78%
NVO240308P001080002024-02-29 11:56AM EST108.000.100.010.500.00-3953664.26%
NVO240308P001090002024-02-13 12:50PM EST109.000.270.010.560.00-1762.40%
NVO240308P001100002024-03-01 12:05PM EST110.000.100.040.19-0.05-33.33%226954.00%
NVO240308P001110002024-02-29 1:05PM EST111.000.180.050.600.00-79157.23%
NVO240308P001120002024-02-29 10:50AM EST112.000.220.030.300.00-43852.64%
NVO240308P001130002024-03-01 12:25PM EST113.000.100.040.11-0.25-71.43%617939.55%
NVO240308P001140002024-03-01 3:11PM EST114.000.090.090.25-0.31-77.50%812143.56%
NVO240308P001150002024-03-01 3:33PM EST115.000.180.130.20-0.35-66.04%282,24238.09%
NVO240308P001160002024-03-01 3:39PM EST116.000.220.170.23-0.52-70.27%12210235.94%
NVO240308P001170002024-03-01 3:52PM EST117.000.350.240.29-0.63-64.29%328634.57%
NVO240308P001180002024-03-01 3:14PM EST118.000.410.320.38-0.96-70.07%3270233.55%
NVO240308P001190002024-03-01 3:40PM EST119.000.550.450.53-1.28-69.95%1852,73133.30%
NVO240308P001200002024-03-01 3:57PM EST120.000.660.630.68-1.83-73.49%15676532.18%
NVO240308P001210002024-03-01 3:59PM EST121.000.900.851.02-2.07-69.70%31293633.67%
NVO240308P001220002024-03-01 3:46PM EST122.001.221.151.23-2.22-64.53%5921,91331.84%
NVO240308P001230002024-03-01 3:57PM EST123.001.571.501.58-2.83-64.32%1177631.32%
NVO240308P001240002024-03-01 3:21PM EST124.002.221.842.08-2.89-56.56%26836031.98%
NVO240308P001250002024-03-01 3:56PM EST125.002.592.512.66-2.26-46.60%1572832.74%
NVO240308P001260002024-03-01 12:18PM EST126.003.343.153.25-0.68-16.92%2532.64%
NVO240308P001280002024-02-13 3:58PM EST128.008.453.554.700.00--433.74%
NVO240308P001290002024-02-16 11:04AM EST129.006.505.155.950.00-2242.58%