UK markets closed

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.96+0.97 (+0.69%)
At close: 04:00PM EDT
141.99 +0.03 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO260116C000450002024-06-11 9:56AM EDT45.0098.4198.95101.500.00-27572.13%
NVO260116C000500002024-06-03 12:57PM EDT50.0090.9594.4096.150.00-16566.38%
NVO260116C000525002023-10-11 9:59AM EDT52.5050.650.000.000.00-330.00%
NVO260116C000550002024-05-13 11:56AM EDT55.0082.0589.6094.350.00-24369.20%
NVO260116C000575002024-03-07 12:29PM EDT57.5083.5071.0076.000.00-120.00%
NVO260116C000600002024-04-25 1:23PM EDT60.0069.6778.0582.750.00-206139.92%
NVO260116C000625002024-04-18 9:36AM EDT62.5066.5072.0077.000.00-4100.00%
NVO260116C000650002024-05-20 11:13AM EDT65.0073.4678.4082.850.00-14853.16%
NVO260116C000675002024-06-14 10:04AM EDT67.5079.2078.6080.600.00-11756.86%
NVO260116C000700002024-05-20 9:55AM EDT70.0068.2574.3077.800.00-11350.64%
NVO260116C000725002024-04-30 10:21AM EDT72.5065.0065.8068.800.00-2270.00%
NVO260116C000750002024-06-18 9:53AM EDT75.0072.2072.0073.950.00-18853.22%
NVO260116C000775002024-06-10 10:40AM EDT77.5071.2069.8571.750.00-1352.11%
NVO260116C000800002024-06-21 3:06PM EDT80.0068.2067.7069.60-0.75-1.09%439851.06%
NVO260116C000825002024-03-21 11:32AM EDT82.5057.0048.8051.350.00-260.00%
NVO260116C000850002024-06-18 10:53AM EDT85.0063.5063.5565.350.00-35651.61%
NVO260116C000875002023-11-08 1:33PM EDT87.5030.5625.0026.300.00-150.00%
NVO260116C000900002024-06-17 10:43AM EDT90.0060.2559.4561.200.00-210249.62%
NVO260116C000925002024-05-06 2:36PM EDT92.5043.4156.9558.400.00-212746.89%
NVO260116C000950002024-06-05 3:30PM EDT95.0055.6655.4058.000.00-1211349.70%
NVO260116C000975002024-06-10 9:31AM EDT97.5055.0053.4556.500.00-114149.82%
NVO260116C001000002024-06-21 3:07PM EDT100.0052.0551.5054.50-0.63-1.20%878648.82%
NVO260116C001050002024-06-14 11:25AM EDT105.0049.2147.8050.500.00-421546.77%
NVO260116C001100002024-06-17 3:17PM EDT110.0044.1244.2047.000.00-337545.59%
NVO260116C001150002024-06-12 3:40PM EDT115.0042.8040.7041.900.00-129641.46%
NVO260116C001200002024-06-21 12:14PM EDT120.0038.3037.5538.75-0.23-0.60%149040.73%
NVO260116C001250002024-06-21 10:05AM EDT125.0035.0034.5535.70+0.39+1.13%161039.95%
NVO260116C001300002024-06-21 10:42AM EDT130.0032.2032.0032.95+0.15+0.47%270339.46%
NVO260116C001350002024-06-21 11:38AM EDT135.0029.7029.1530.05-0.50-1.66%332238.54%
NVO260116C001400002024-06-21 3:27PM EDT140.0027.4026.5527.55+0.64+2.39%1249438.03%
NVO260116C001450002024-06-21 10:08AM EDT145.0024.5524.5025.25+0.03+0.12%423637.62%
NVO260116C001500002024-06-21 3:52PM EDT150.0022.6522.7523.15-0.35-1.52%441,79937.31%
NVO260116C001550002024-06-21 3:45PM EDT155.0020.5020.1521.00-0.95-4.43%134436.74%
NVO260116C001600002024-06-21 1:05PM EDT160.0018.7318.4519.25-0.12-0.64%136336.56%
NVO260116C001650002024-06-21 12:15PM EDT165.0017.0016.7517.50+0.30+1.80%1237036.21%
NVO260116C001700002024-06-20 12:37PM EDT170.0016.0015.1515.900.00-347735.90%
NVO260116C001750002024-06-20 11:26AM EDT175.0013.7513.7014.50-1.25-8.33%627335.72%
NVO260116C001800002024-06-21 12:16PM EDT180.0013.0012.3013.15+0.90+7.44%521435.47%
NVO260116C001850002024-06-13 9:32AM EDT185.0012.0011.2511.950.00-510035.28%
NVO260116C001900002024-06-18 12:43PM EDT190.0010.009.9510.850.00-14152035.11%
NVO260116C001950002024-06-18 12:23PM EDT195.009.269.009.850.00-13934.96%
NVO260116C002000002024-06-21 12:04PM EDT200.008.478.159.10-0.28-3.20%852635.08%
NVO260116C002100002024-06-18 12:17PM EDT210.006.806.657.550.00-1157434.92%
NVO260116C002200002023-09-14 2:03PM EDT220.0035.860.000.000.00--66.25%
NVO260116C002300002023-09-19 3:41PM EDT230.0026.900.000.000.00-366.25%
NVO260116C002400002023-09-19 3:54PM EDT240.0024.150.000.000.00-3246.25%
NVO260116C002800002023-09-18 11:53AM EDT280.0015.700.000.000.00-61212.50%
NVO260116C002900002023-09-19 10:56AM EDT290.0012.070.000.000.00-2612.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO260116P000450002024-06-20 9:30AM EDT45.000.460.300.780.00-15951.98%
NVO260116P000500002024-05-09 11:44AM EDT50.000.600.190.860.00-15448.44%
NVO260116P000525002024-04-02 10:41AM EDT52.501.000.601.580.00-111252.69%
NVO260116P000550002024-04-02 10:32AM EDT55.001.160.611.630.00-61550.83%
NVO260116P000575002024-04-15 3:29PM EDT57.501.400.561.060.00-2844.31%
NVO260116P000600002024-06-11 1:35PM EDT60.000.800.311.300.00-16344.34%
NVO260116P000625002024-03-11 1:21PM EDT62.501.861.372.050.00-61947.28%
NVO260116P000650002024-06-17 9:30AM EDT65.000.920.451.710.00-53943.35%
NVO260116P000675002024-05-03 9:48AM EDT67.501.780.522.370.00-21445.11%
NVO260116P000700002024-05-08 10:19AM EDT70.001.800.831.600.00-13739.15%
NVO260116P000725002024-06-12 10:54AM EDT72.502.020.732.000.00-15539.62%
NVO260116P000750002024-05-28 12:25PM EDT75.001.900.862.130.00-65438.57%
NVO260116P000775002024-05-02 3:52PM EDT77.502.881.602.230.00-52337.38%
NVO260116P000800002024-06-21 11:49AM EDT80.001.801.372.04-0.05-2.70%10016834.92%
NVO260116P000825002024-04-09 11:42AM EDT82.504.052.614.450.00-22142.27%
NVO260116P000850002024-05-23 3:05PM EDT85.002.751.702.460.00-33033.61%
NVO260116P000875002024-06-14 10:21AM EDT87.502.602.033.100.00-21434.40%
NVO260116P000900002024-06-17 9:47AM EDT90.003.052.343.050.00-1014832.68%
NVO260116P000925002024-05-30 12:57PM EDT92.503.852.603.350.00-11832.13%
NVO260116P000950002024-06-14 9:30AM EDT95.003.792.973.700.00-1421131.67%
NVO260116P000975002024-06-20 11:32AM EDT97.503.553.404.050.00-412331.14%
NVO260116P001000002024-06-20 12:04PM EDT100.003.953.854.500.00-112430.81%
NVO260116P001050002024-06-20 12:04PM EDT105.004.854.755.550.00-331530.27%
NVO260116P001100002024-06-20 12:04PM EDT110.005.905.856.600.00-1859629.41%
NVO260116P001150002024-06-17 2:09PM EDT115.007.807.157.900.00-1223828.78%
NVO260116P001200002024-06-20 10:09AM EDT120.009.208.609.400.00-110728.21%
NVO260116P001250002024-06-18 3:48PM EDT125.0010.9510.4011.050.00-870427.60%
NVO260116P001300002024-06-12 10:49AM EDT130.0011.8011.9012.950.00-135027.10%
NVO260116P001350002024-06-14 2:12PM EDT135.0014.5014.1515.100.00-118626.69%
NVO260116P001400002024-06-17 3:59PM EDT140.0018.0116.8017.500.00-20918726.34%
NVO260116P001450002024-06-17 12:14PM EDT145.0019.7418.9519.850.00-20211625.63%
NVO260116P001500002024-06-20 1:02PM EDT150.0021.9521.6022.600.00-128425.21%
NVO260116P001550002024-06-20 12:07PM EDT155.0024.3524.5025.400.00-517024.58%
NVO260116P001600002024-06-18 3:54PM EDT160.0028.7527.3528.450.00-3912824.01%
NVO260116P001650002024-06-18 3:18PM EDT165.0032.2029.0032.000.00-55023.90%
NVO260116P001700002024-06-18 3:33PM EDT170.0035.7033.0535.400.00-41423.28%
NVO260116P001750002024-03-11 1:30PM EDT175.0048.4051.2052.750.00-5543.23%
NVO260116P001800002024-05-28 11:13AM EDT180.0048.1241.3542.850.00-51722.21%
NVO260116P001900002024-06-11 11:19AM EDT190.0050.0047.7050.850.00-1020.85%
NVO260116P001950002024-04-22 1:50PM EDT195.0069.150.000.000.00--00.00%
NVO260116P002000002023-09-11 12:04PM EDT200.0028.540.000.000.00--20.00%