UK markets closed

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.89-1.15 (-0.86%)
At close: 04:00PM EDT
131.75 -0.14 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240621C000400002024-05-14 3:59PM EDT40.0093.0089.9593.750.00-105270.07%
NVO240621C000425002024-05-09 2:40PM EDT42.5086.1587.6590.700.00-131131237.35%
NVO240621C000450002023-12-20 10:45AM EDT45.0057.4060.3564.650.00-220.00%
NVO240621C000500002024-04-25 3:50PM EDT50.0076.0081.0082.900.00-1010126.56%
NVO240621C000525002023-12-27 2:40PM EDT52.5051.8054.1558.050.00-440.00%
NVO240621C000550002023-09-18 9:45AM EDT55.002.3045.9049.900.00--00.00%
NVO240621C000575002024-04-22 12:01PM EDT57.5068.0072.5576.400.00--2114.06%
NVO240621C000600002024-02-29 11:29AM EDT60.0059.8368.7069.600.00-260.00%
NVO240621C000625002024-03-22 11:10AM EDT62.5066.7058.7562.800.00-220.00%
NVO240621C000650002024-02-23 3:34PM EDT65.0058.4263.8066.100.00-21400.00%
NVO240621C000675002023-12-22 3:22PM EDT67.5037.1037.8040.200.00-1260.00%
NVO240621C000700002024-05-07 9:30AM EDT70.0056.0060.5062.650.00-1168126.07%
NVO240621C000725002023-11-01 9:44AM EDT72.5029.200.000.000.00-7190.00%
NVO240621C000750002024-04-26 11:55AM EDT75.0052.7355.7557.700.00-17115.67%
NVO240621C000775002024-05-03 3:06PM EDT77.5046.6553.6056.050.00-13597.27%
NVO240621C000800002024-05-07 12:42PM EDT80.0047.8050.9552.800.00-151107.08%
NVO240621C000825002024-05-13 9:52AM EDT82.5049.0047.7050.300.00-110101.51%
NVO240621C000850002024-05-17 9:59AM EDT85.0046.8546.1547.60+1.04+2.27%414791.02%
NVO240621C000875002024-05-06 2:41PM EDT87.5037.3543.7045.300.00-18062.11%
NVO240621C000900002024-05-08 10:24AM EDT90.0039.0041.5542.700.00-122765.53%
NVO240621C000925002024-05-15 9:57AM EDT92.5042.2039.2540.900.00-11,17775.64%
NVO240621C000950002024-05-16 1:39PM EDT95.0038.9836.5537.950.00-122562.11%
NVO240621C000975002024-05-02 10:10AM EDT97.5029.0533.8035.550.00-124955.47%
NVO240621C001000002024-05-17 2:25PM EDT100.0032.2131.9534.30-1.59-4.70%165971.83%
NVO240621C001050002024-05-17 11:21AM EDT105.0027.1027.0528.60-1.97-6.78%61,11057.42%
NVO240621C001100002024-05-17 2:11PM EDT110.0022.3522.3023.15-2.83-11.24%11,04752.76%
NVO240621C001150002024-05-17 11:40AM EDT115.0017.1617.4518.60-1.59-8.48%773148.15%
NVO240621C001200002024-05-17 3:59PM EDT120.0013.1012.8513.85-1.20-8.39%301,28940.26%
NVO240621C001250002024-05-17 2:27PM EDT125.008.708.709.00-1.10-11.22%142,50030.62%
NVO240621C001300002024-05-17 3:50PM EDT130.005.205.305.40-1.20-18.75%4688,64927.54%
NVO240621C001350002024-05-17 3:37PM EDT135.002.812.822.89-0.84-23.01%5424,55626.26%
NVO240621C001400002024-05-17 3:45PM EDT140.001.331.361.42-0.53-28.49%6905,04226.09%
NVO240621C001450002024-05-17 3:55PM EDT145.000.670.630.71-0.27-28.72%561,64927.03%
NVO240621C001500002024-05-17 3:58PM EDT150.000.330.320.35-0.14-29.79%2511,66028.03%
NVO240621C001550002024-05-17 11:38AM EDT155.000.190.200.25-0.07-26.92%141,23431.15%
NVO240621C001600002024-05-17 9:57AM EDT160.000.160.060.20-0.02-11.11%191434.52%
NVO240621C001650002024-05-16 2:57PM EDT165.000.140.050.160.00-111,22937.50%
NVO240621C001700002024-05-16 2:45PM EDT170.000.100.020.090.00-402,12738.09%
NVO240621C001750002024-05-06 1:21PM EDT175.000.050.010.120.00-2024743.56%
NVO240621C001800002024-05-10 9:47AM EDT180.000.080.010.110.00-1119046.48%
NVO240621C001850002024-05-14 10:35AM EDT185.000.010.010.110.00-2524450.00%
NVO240621C001900002024-05-17 12:06PM EDT190.000.030.010.090.00-723251.86%
NVO240621C001950002024-04-30 9:44AM EDT195.000.160.000.100.00-21951.17%
NVO240621C002000002024-05-14 11:00AM EDT200.000.100.000.100.00-510754.10%
NVO240621C002100002023-09-19 1:26PM EDT210.0012.210.000.000.00-458425.00%
NVO240621C002200002023-09-18 9:45AM EDT220.009.200.000.000.00-514225.00%
NVO240621C002300002023-09-14 10:00AM EDT230.0010.000.000.000.00-111850.00%
NVO240621C002400002023-09-15 2:14PM EDT240.006.200.000.000.00-22650.00%
NVO240621C002500002023-09-19 9:45AM EDT250.004.330.000.000.00-420150.00%
NVO240621C002600002023-09-19 12:46PM EDT260.002.920.000.000.00-11750.00%
NVO240621C002700002023-09-19 9:30AM EDT270.002.340.000.000.00-1550.00%
NVO240621C002800002023-09-18 1:54PM EDT280.001.650.000.000.00-2650.00%
NVO240621C002900002023-09-13 10:26AM EDT290.002.750.000.000.00--350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO240621P000400002024-03-05 4:19PM EDT40.000.010.000.000.00-442450.00%
NVO240621P000425002024-03-27 3:06PM EDT42.500.010.000.180.00-2482153.91%
NVO240621P000450002023-11-02 3:47PM EDT45.000.230.002.200.00-232217.97%
NVO240621P000475002023-12-28 11:49AM EDT47.500.050.000.140.00-1261,068135.16%
NVO240621P000500002024-03-21 2:16PM EDT50.000.050.000.090.00-215122.66%
NVO240621P000525002023-10-16 9:30AM EDT52.500.550.000.000.00-1350.00%
NVO240621P000550002024-04-25 3:13PM EDT55.000.010.000.090.00-1101111.33%
NVO240621P000575002024-02-08 10:30AM EDT57.500.050.000.140.00-495111.33%
NVO240621P000600002024-04-30 2:03PM EDT60.000.050.000.080.00-21,12099.61%
NVO240621P000625002024-03-14 9:30AM EDT62.500.010.000.100.00-12996.88%
NVO240621P000650002024-05-14 11:13AM EDT65.000.030.000.930.00-1323126.56%
NVO240621P000675002024-04-29 1:40PM EDT67.500.040.000.080.00-21,02385.55%
NVO240621P000700002024-05-16 1:59PM EDT70.000.040.000.150.00-121387.50%
NVO240621P000725002024-02-02 3:36PM EDT72.500.190.080.210.00-14790.63%
NVO240621P000750002024-04-24 9:50AM EDT75.000.040.000.150.00-295578.71%
NVO240621P000775002024-05-15 11:18AM EDT77.500.010.000.050.00-41258165.63%
NVO240621P000800002024-05-15 11:19AM EDT80.000.010.000.250.00-7201,07575.39%
NVO240621P000825002024-04-16 12:27PM EDT82.500.120.000.090.00-3630962.50%
NVO240621P000850002024-05-07 9:33AM EDT85.000.040.000.130.00-1084461.52%
NVO240621P000875002024-05-16 1:37PM EDT87.500.030.000.250.00-1063263.28%
NVO240621P000900002024-05-17 12:46PM EDT90.000.020.010.14-0.03-60.00%263655.27%
NVO240621P000925002024-05-08 9:46AM EDT92.500.060.010.240.00-1037655.66%
NVO240621P000950002024-05-08 10:21AM EDT95.000.030.010.440.00-1048357.13%
NVO240621P000975002024-05-15 3:08PM EDT97.500.050.020.250.00-1040854.20%
NVO240621P001000002024-05-16 10:21AM EDT100.000.050.020.050.00-52,21439.45%
NVO240621P001050002024-05-17 1:35PM EDT105.000.070.050.10+0.01+16.67%141,85436.62%
NVO240621P001100002024-05-17 11:18AM EDT110.000.160.060.18-0.03-15.79%22,03133.30%
NVO240621P001150002024-05-17 3:58PM EDT115.000.270.260.27+0.03+12.50%1932,35028.66%
NVO240621P001200002024-05-17 3:28PM EDT120.000.580.490.60+0.02+3.57%672,16926.39%
NVO240621P001250002024-05-17 3:57PM EDT125.001.301.271.32+0.09+7.44%3112,45724.41%
NVO240621P001300002024-05-17 3:43PM EDT130.002.852.772.82+0.36+14.46%1,2372,12923.15%
NVO240621P001350002024-05-17 3:50PM EDT135.005.405.255.45+0.65+13.68%28871622.71%
NVO240621P001400002024-05-17 12:30PM EDT140.009.318.109.35+1.21+14.94%543724.63%
NVO240621P001450002024-05-17 10:17AM EDT145.0013.7013.1513.50+1.60+13.22%163422.93%
NVO240621P001500002024-05-01 3:36PM EDT150.0020.8017.2018.950.00-10035.08%
NVO240621P001550002024-04-10 10:03AM EDT155.0030.6125.3527.850.00-1066.38%
NVO240621P001600002024-04-10 2:59PM EDT160.0035.2530.4031.950.00-3,180069.87%
NVO240621P001650002024-05-14 10:26AM EDT165.0032.9531.2534.450.00-1158.81%
NVO240621P001700002024-03-26 3:04PM EDT170.0040.5842.5546.200.00-8200108.47%
NVO240621P001750002024-03-26 3:04PM EDT175.0045.7047.5551.300.00-8600115.22%
NVO240621P001800002024-03-21 10:10AM EDT180.0052.6555.3559.250.00-20142.38%
NVO240621P001850002024-05-15 10:22AM EDT185.0051.8552.1555.000.00-1062.84%
NVO240621P001900002023-09-14 1:15PM EDT190.0014.600.000.000.00-2180.00%
NVO240621P001950002024-05-15 10:22AM EDT195.0061.8561.9564.100.00-1081.64%
NVO240621P002000002023-09-18 9:48AM EDT200.0024.500.000.000.00-5210.00%
NVO240621P002100002023-09-11 3:46PM EDT210.0023.000.000.000.00-330.00%
NVO240621P002200002023-08-24 11:07AM EDT220.0035.900.000.000.00-110.00%
NVO240621P002300002023-09-07 9:37AM EDT230.0039.900.000.000.00-120.00%
NVO240621P002400002023-09-11 9:31AM EDT240.0046.700.000.000.00-2100.00%
NVO240621P002500002023-09-08 11:01AM EDT250.0055.800.000.000.00-110.00%
NVO240621P002600002023-09-11 12:43PM EDT260.0059.400.000.000.00-350.00%