UK markets open in 6 hours 38 minutes

Novo Nordisk A/S (NVO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.16+2.25 (+1.69%)
At close: 04:00PM EDT
135.40 +0.24 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO250117C000250002024-02-05 11:37AM EDT25.0093.0097.00101.000.00--40.00%
NVO250117C000300002024-03-21 3:51PM EDT30.00100.5091.5096.100.00--100.00%
NVO250117C000325002023-12-04 12:46PM EDT32.5068.900.000.000.00--00.00%
NVO250117C000375002024-01-04 12:29PM EDT37.5072.0075.1579.300.00-1170.00%
NVO250117C000400002024-01-17 11:38AM EDT40.0067.2082.8086.400.00-45600.00%
NVO250117C000425002023-10-16 12:00AM EDT42.5033.15--0.00---0.00%
NVO250117C000437502023-10-30 9:34AM EDT43.7555.700.000.000.00-400.00%
NVO250117C000450002023-12-29 12:00PM EDT45.0059.6263.6067.100.00-150.00%
NVO250117C000487502024-01-03 11:42AM EDT48.7556.3764.6068.650.00-440.00%
NVO250117C000500002024-04-02 2:04PM EDT50.0078.5374.2577.800.00-11190.00%
NVO250117C000525002024-02-07 11:18AM EDT52.5068.0080.3084.250.00-104978.59%
NVO250117C000550002024-05-15 9:42AM EDT55.0080.8080.1083.650.00-14776.49%
NVO250117C000575002024-02-27 11:23AM EDT57.5065.9072.1574.300.00-1410.00%
NVO250117C000600002024-03-18 12:11PM EDT60.0075.6065.2068.700.00-6700.00%
NVO250117C000625002024-05-02 10:46AM EDT62.5065.5072.9076.450.00-1014069.65%
NVO250117C000650002024-05-02 11:59AM EDT65.0062.6970.5074.000.00-210667.24%
NVO250117C000675002024-01-24 4:59PM EDT67.5041.5056.5061.000.00-1240.00%
NVO250117C000700002024-05-15 2:32PM EDT70.0066.9565.7569.350.00-243563.73%
NVO250117C000725002024-05-03 3:59PM EDT72.5053.8463.4566.850.00-17961.62%
NVO250117C000750002024-05-02 3:49PM EDT75.0052.7561.1564.600.00-327460.36%
NVO250117C000775002024-05-01 2:37PM EDT77.5055.5558.9062.200.00-116758.74%
NVO250117C000800002024-05-21 10:04AM EDT80.0057.5056.4059.90+1.70+3.05%228456.65%
NVO250117C000825002024-05-03 10:01AM EDT82.5043.2054.2557.550.00-215255.43%
NVO250117C000850002024-05-14 11:09AM EDT85.0050.8051.9555.200.00-149853.76%
NVO250117C000875002024-05-13 9:35AM EDT87.5050.2949.5052.90+2.39+4.99%283551.83%
NVO250117C000900002024-05-21 10:24AM EDT90.0048.6647.2550.65+2.13+4.58%282550.50%
NVO250117C000925002024-05-13 11:53AM EDT92.5043.9545.8048.450.00-221050.98%
NVO250117C000950002024-05-21 9:56AM EDT95.0044.3043.8545.45+3.30+8.05%147651.77%
NVO250117C000975002024-04-11 10:15AM EDT97.5033.7436.1536.650.00-63970.00%
NVO250117C001000002024-05-21 3:40PM EDT100.0039.9539.4540.50+1.53+3.98%191,85046.81%
NVO250117C001050002024-05-17 9:59AM EDT105.0032.6035.7536.000.00-370143.56%
NVO250117C001100002024-05-20 11:35AM EDT110.0030.0831.6532.400.00-174042.96%
NVO250117C001150002024-05-21 3:40PM EDT115.0027.9027.8528.90+1.82+6.98%1144642.08%
NVO250117C001200002024-05-21 1:39PM EDT120.0024.4524.2524.75+1.31+5.66%51,11238.99%
NVO250117C001250002024-05-21 9:42AM EDT125.0020.6620.9521.90+0.99+5.03%51,29138.87%
NVO250117C001300002024-05-21 2:51PM EDT130.0017.7017.9518.60+1.01+6.05%103,18737.10%
NVO250117C001350002024-05-21 12:33PM EDT135.0015.1515.3515.75+1.15+8.21%622,13135.90%
NVO250117C001400002024-05-21 2:05PM EDT140.0012.6012.9514.20+0.67+5.62%361,39737.15%
NVO250117C001450002024-05-21 11:16AM EDT145.0011.1010.8511.10+1.10+11.00%41,09534.31%
NVO250117C001500002024-05-21 3:19PM EDT150.009.009.059.25+0.40+4.65%1182,10433.79%
NVO250117C001550002024-05-21 2:14PM EDT155.007.307.507.70+0.90+14.06%121,49233.45%
NVO250117C001600002024-05-21 1:46PM EDT160.006.006.206.40+0.80+15.38%161,76633.23%
NVO250117C001650002024-05-20 1:01PM EDT165.004.705.105.300.00-21,61933.05%
NVO250117C001700002024-05-21 1:50PM EDT170.004.104.204.50+0.55+15.49%1125133.28%
NVO250117C001750002024-05-21 1:29PM EDT175.003.353.453.60-0.30-8.22%537032.79%
NVO250117C001800002024-05-21 3:34PM EDT180.002.862.872.99+0.22+8.33%41,31032.83%
NVO250117C001850002024-05-21 1:53PM EDT185.002.312.372.55-0.19-7.60%127733.15%
NVO250117C001900002024-05-21 3:58PM EDT190.002.061.972.08+0.26+14.44%126033.03%
NVO250117C001950002024-05-01 3:34PM EDT195.001.851.641.800.00-11933.45%
NVO250117C002000002024-05-20 9:30AM EDT200.001.241.361.650.00-472834.31%
NVO250117C002100002023-09-19 9:48AM EDT210.0021.200.000.000.00-316812.50%
NVO250117C002200002023-09-18 9:49AM EDT220.0016.000.000.000.00-1023212.50%
NVO250117C002300002023-09-19 9:35AM EDT230.0014.000.000.000.00-69312.50%
NVO250117C002400002023-09-18 10:09AM EDT240.0012.200.000.000.00-1021512.50%
NVO250117C002500002023-09-19 12:25PM EDT250.009.500.000.000.00-418912.50%
NVO250117C002600002023-09-19 12:17PM EDT260.008.100.000.000.00-23712.50%
NVO250117C002700002023-09-05 9:35AM EDT270.007.300.000.000.00-11712.50%
NVO250117C002800002023-09-18 3:04PM EDT280.005.800.000.000.00-233012.50%
NVO250117C002900002023-09-15 3:16PM EDT290.005.400.000.000.00--1225.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO250117P000250002024-04-24 11:33AM EDT25.000.030.000.100.00-123,17379.30%
NVO250117P000275002024-04-03 11:37AM EDT27.500.050.000.100.00-267675.00%
NVO250117P000300002024-03-27 1:28PM EDT30.000.120.000.310.00-2681.15%
NVO250117P000325002024-03-06 10:30AM EDT32.500.040.000.130.00-588169.14%
NVO250117P000350002024-05-07 1:23PM EDT35.000.030.010.100.00-1025864.45%
NVO250117P000375002024-04-05 9:30AM EDT37.500.180.020.140.00-133964.06%
NVO250117P000400002023-12-04 4:59PM EDT40.000.400.000.000.00-3025.00%
NVO250117P000425002023-12-29 3:05PM EDT42.500.250.070.750.00-21672.71%
NVO250117P000437502023-10-16 12:00AM EDT43.750.80--0.00---0.00%
NVO250117P000450002024-01-30 2:10PM EDT45.000.330.050.310.00-32561.23%
NVO250117P000462502024-01-04 1:27PM EDT46.250.670.080.510.00-110664.26%
NVO250117P000475002024-03-01 12:42PM EDT47.500.120.050.410.00-115360.45%
NVO250117P000487502024-03-15 10:10AM EDT48.750.240.050.340.00-115657.72%
NVO250117P000500002024-04-24 11:44AM EDT50.000.120.030.180.00-344551.95%
NVO250117P000525002024-05-16 1:27PM EDT52.500.150.030.200.00-22150.10%
NVO250117P000550002024-04-22 11:58AM EDT55.000.220.040.210.00-15051.86%
NVO250117P000575002024-03-19 2:27PM EDT57.500.190.130.440.00-16051.81%
NVO250117P000600002024-04-29 9:30AM EDT60.000.380.080.260.00-232748.73%
NVO250117P000625002024-04-15 11:03AM EDT62.500.350.160.370.00-22849.17%
NVO250117P000650002024-04-24 12:10PM EDT65.000.350.150.320.00-15845.85%
NVO250117P000675002024-03-05 12:08PM EDT67.500.680.370.720.00-3016750.51%
NVO250117P000700002024-05-20 11:18AM EDT70.000.260.110.400.00-38043.21%
NVO250117P000725002024-03-19 9:30AM EDT72.500.700.570.870.00-120547.75%
NVO250117P000750002024-05-13 9:56AM EDT75.000.400.190.510.00-120740.94%
NVO250117P000775002024-05-20 10:07AM EDT77.500.510.240.570.00-116239.80%
NVO250117P000800002024-05-21 2:10PM EDT80.000.490.390.700.00-774539.40%
NVO250117P000825002024-05-21 2:26PM EDT82.500.520.420.70-0.09-14.75%1252137.43%
NVO250117P000850002024-05-21 1:13PM EDT85.000.600.300.81-0.10-14.29%733936.62%
NVO250117P000875002024-04-26 9:55AM EDT87.501.370.361.130.00-259337.46%
NVO250117P000900002024-05-21 2:14PM EDT90.000.850.800.92-0.17-16.67%11,01033.79%
NVO250117P000925002024-04-26 9:51AM EDT92.501.890.951.070.00-2433833.09%
NVO250117P000950002024-05-21 2:14PM EDT95.001.201.131.25-0.14-10.45%363532.46%
NVO250117P000975002024-05-06 3:24PM EDT97.502.581.331.460.00-501,15431.87%
NVO250117P001000002024-05-16 11:36AM EDT100.001.851.601.710.00-42,12431.35%
NVO250117P001050002024-05-15 10:58AM EDT105.002.582.132.310.00-283630.28%
NVO250117P001100002024-05-21 3:53PM EDT110.003.002.903.10-0.55-15.49%721,19429.33%
NVO250117P001150002024-05-21 12:03PM EDT115.004.103.854.15-0.40-8.89%411,09428.58%
NVO250117P001200002024-05-21 12:05PM EDT120.005.415.205.45-0.49-8.31%7686727.84%
NVO250117P001250002024-05-21 12:02PM EDT125.006.956.807.05-0.65-8.55%672,09727.16%
NVO250117P001300002024-05-21 12:06PM EDT130.008.858.659.25-0.75-7.81%5337027.17%
NVO250117P001350002024-05-21 11:53AM EDT135.0011.2010.0012.10-1.35-10.76%2625227.89%
NVO250117P001400002024-05-16 3:50PM EDT140.0014.7011.5513.850.00-428725.32%
NVO250117P001450002024-04-26 9:34AM EDT145.0022.8215.2016.800.00-12324.73%
NVO250117P001500002024-05-16 11:06AM EDT150.0021.2618.4520.400.00-14124.94%
NVO250117P001550002024-05-09 10:29AM EDT155.0029.1522.7024.100.00-1011124.71%
NVO250117P001600002024-05-08 2:08PM EDT160.0033.8025.8028.500.00-209425.82%
NVO250117P001650002024-05-08 3:27PM EDT165.0038.3530.1532.550.00-15125.37%
NVO250117P001700002024-05-10 3:28PM EDT170.0041.4834.3537.500.00-411527.49%
NVO250117P001750002024-04-30 10:03AM EDT175.0045.7039.1040.550.00-2020.86%
NVO250117P001800002024-03-27 1:28PM EDT180.0051.9551.1055.200.00-1053.82%
NVO250117P001850002024-03-27 3:22PM EDT185.0057.0056.0560.150.00-1050.71%
NVO250117P001900002024-03-08 1:59PM EDT190.0058.6363.2065.950.00-1056.78%
NVO250117P001950002024-05-01 9:30AM EDT195.0067.0058.1561.900.00-3034.71%
NVO250117P002000002023-09-11 1:01PM EDT200.0022.480.000.000.00-2200.00%
NVO250117P002400002023-05-30 11:29AM EDT240.0079.5780.9085.500.00-100.00%
NVO250117P002500002023-09-12 10:00AM EDT250.0058.000.000.000.00-120.00%