UK markets open in 6 hours 39 minutes

Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO260116C000450002024-02-26 9:30AM EST45.0081.6079.5583.750.00-17956.38%
NVO260116C000500002024-02-29 2:47PM EST50.0072.6075.1079.400.00-13054.46%
NVO260116C000525002023-10-11 8:59AM EST52.5050.650.000.000.00-330.00%
NVO260116C000550002024-02-26 1:52PM EST55.0072.6070.5575.500.00-34153.10%
NVO260116C000575002024-02-20 9:43AM EST57.5072.3568.6073.500.00-1252.86%
NVO260116C000600002024-02-28 1:16PM EST60.0066.5066.6070.850.00-27651.14%
NVO260116C000625002024-02-21 9:30AM EST62.5062.8064.5568.700.00-1450.28%
NVO260116C000650002024-02-21 9:30AM EST65.0060.1562.5566.650.00-24756.30%
NVO260116C000675002023-09-18 9:39AM EST67.503.8041.5046.500.00--00.00%
NVO260116C000700002024-02-29 10:50AM EST70.0055.9758.5561.800.00-21651.86%
NVO260116C000725002024-02-21 11:00AM EST72.5056.0056.7559.850.00-1451.08%
NVO260116C000750002024-02-29 10:58AM EST75.0051.7554.6557.900.00-17750.25%
NVO260116C000775002023-11-13 9:31AM EST77.5035.0531.5034.300.00--20.00%
NVO260116C000800002024-03-01 2:56PM EST80.0052.5550.9053.55+2.55+5.10%238047.40%
NVO260116C000825002024-02-29 2:05PM EST82.5046.4049.3551.550.00-5846.41%
NVO260116C000850002024-02-26 11:04AM EST85.0047.9047.7549.750.00-25545.84%
NVO260116C000875002023-11-08 12:33PM EST87.5030.5625.0026.300.00-150.00%
NVO260116C000900002024-03-01 10:14AM EST90.0044.0643.9045.75-0.29-0.65%39743.72%
NVO260116C000925002024-02-21 10:37AM EST92.5039.9042.2043.900.00-1010342.94%
NVO260116C000950002024-03-01 11:00AM EST95.0041.0041.0542.20-0.31-0.75%29542.42%
NVO260116C000975002024-02-14 2:28PM EST97.5038.0038.6040.450.00-4113141.75%
NVO260116C001000002024-03-01 2:32PM EST100.0038.2037.7538.80+3.70+10.72%1370541.23%
NVO260116C001050002024-03-01 2:47PM EST105.0035.1034.7535.70+4.25+13.78%230640.39%
NVO260116C001100002024-02-29 3:55PM EST110.0029.1731.0533.300.00-434940.50%
NVO260116C001150002024-03-01 11:53AM EST115.0029.2029.0029.95+2.35+8.75%128638.83%
NVO260116C001200002024-02-29 2:49PM EST120.0023.7025.6027.350.00-2643938.18%
NVO260116C001250002024-03-01 3:21PM EST125.0024.2124.0524.90+2.81+13.13%3615637.55%
NVO260116C001300002024-03-01 12:42PM EST130.0022.5021.7522.70+2.71+13.69%413037.09%
NVO260116C001350002024-03-01 9:33AM EST135.0021.2018.9521.00+3.69+21.07%113037.18%
NVO260116C001400002024-03-01 3:08PM EST140.0018.0917.9518.75+2.24+14.13%424536.26%
NVO260116C001450002024-03-01 3:30PM EST145.0016.2016.1017.10+2.21+15.80%1717836.04%
NVO260116C001500002024-03-01 3:56PM EST150.0015.1714.4015.15+2.37+18.52%1798335.19%
NVO260116C001550002024-03-01 11:34AM EST155.0013.6011.9013.80+1.00+7.94%115035.06%
NVO260116C001600002024-02-29 1:49PM EST160.0010.4511.7012.500.00-118734.84%
NVO260116C001650002024-02-29 2:40PM EST165.009.1710.5011.250.00-26334.54%
NVO260116C001700002024-03-01 1:53PM EST170.009.779.5510.15+1.47+17.71%2111134.32%
NVO260116C001750002024-03-01 1:56PM EST175.008.888.409.15+1.48+20.00%58334.11%
NVO260116C001800002024-03-01 2:07PM EST180.008.107.508.20+0.88+12.19%184033.85%
NVO260116C001850002024-03-01 1:58PM EST185.007.207.007.40+1.14+18.81%13433.71%
NVO260116C001900002023-09-19 1:01PM EST190.0042.000.000.000.00-196.25%
NVO260116C001950002023-09-12 9:15AM EST195.0046.500.000.000.00--106.25%
NVO260116C002000002023-09-19 9:17AM EST200.0038.200.000.000.00-1466.25%
NVO260116C002100002023-09-19 1:25PM EST210.0033.600.000.000.00-1126.25%
NVO260116C002200002023-09-14 1:03PM EST220.0035.860.000.000.00--66.25%
NVO260116C002300002023-09-19 2:41PM EST230.0026.900.000.000.00-366.25%
NVO260116C002400002023-09-19 2:54PM EST240.0024.150.000.000.00-32412.50%
NVO260116C002800002023-09-18 10:53AM EST280.0015.700.000.000.00-61212.50%
NVO260116C002900002023-09-19 9:56AM EST290.0012.070.000.000.00-2612.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO260116P000450002024-02-22 2:00PM EST45.000.500.600.950.00-14045.29%
NVO260116P000500002024-02-27 3:01PM EST50.000.700.451.200.00-22643.13%
NVO260116P000525002024-01-12 3:35PM EST52.501.630.551.300.00--141.81%
NVO260116P000550002024-02-09 9:30AM EST55.001.100.701.450.00-1640.85%
NVO260116P000575002023-11-17 11:41AM EST57.502.601.553.100.00-2247.64%
NVO260116P000600002024-02-27 9:30AM EST60.001.401.051.800.00-15439.09%
NVO260116P000625002024-01-31 10:07AM EST62.502.500.000.000.00-11112.50%
NVO260116P000650002024-01-02 11:34AM EST65.003.381.332.660.00-11239.46%
NVO260116P000675002024-02-14 3:02PM EST67.501.901.852.210.00-41035.63%
NVO260116P000700002024-02-21 1:25PM EST70.002.402.032.490.00-111835.08%
NVO260116P000725002024-02-29 2:34PM EST72.502.872.252.720.00-14934.25%
NVO260116P000750002024-02-21 1:23PM EST75.003.100.773.050.00-355333.75%
NVO260116P000775002024-02-27 9:59AM EST77.503.402.893.350.00-32233.06%
NVO260116P000800002024-03-01 11:37AM EST80.003.453.353.75-0.55-13.75%25532.62%
NVO260116P000825002024-02-29 2:33PM EST82.504.422.864.200.00-71632.25%
NVO260116P000850002024-02-27 2:28PM EST85.004.554.104.650.00-14431.78%
NVO260116P000875002024-02-29 2:32PM EST87.505.474.405.150.00-11231.36%
NVO260116P000900002024-02-29 2:32PM EST90.006.025.055.700.00-215930.98%
NVO260116P000925002024-02-09 3:34PM EST92.506.135.256.400.00-1830.85%
NVO260116P000950002024-02-28 11:51AM EST95.006.956.156.850.00-13430.08%
NVO260116P000975002024-01-24 10:42AM EST97.5011.507.007.700.00-625830.09%
NVO260116P001000002024-03-01 2:25PM EST100.007.807.258.20-0.45-5.45%23329.30%
NVO260116P001050002024-02-27 1:48PM EST105.009.608.659.750.00-222328.59%
NVO260116P001100002024-03-01 2:27PM EST110.0011.1010.6011.30-0.50-4.31%110827.58%
NVO260116P001150002024-02-29 1:33PM EST115.0014.2512.6013.300.00-14427.02%
NVO260116P001200002024-02-27 2:46PM EST120.0015.6014.1015.400.00-63926.30%
NVO260116P001250002024-03-01 11:25AM EST125.0017.2017.0017.85-2.38-12.16%122725.81%
NVO260116P001300002024-02-06 1:50PM EST130.0022.3019.1520.500.00-1125.31%
NVO260116P001350002024-02-29 2:32PM EST135.0025.3122.3023.200.00-1324.57%
NVO260116P001400002024-02-02 1:26PM EST140.0030.8525.1526.100.00-4423.82%
NVO260116P001450002024-02-08 3:39PM EST145.0031.6028.1029.250.00-2723.12%
NVO260116P001500002024-02-29 2:31PM EST150.0035.5331.2533.300.00-1323.54%
NVO260116P001550002024-02-29 2:34PM EST155.0039.4935.1036.950.00-1123.06%
NVO260116P001600002024-02-28 9:57AM EST160.0041.6838.9041.700.00-12324.24%
NVO260116P001650002024-02-29 2:33PM EST165.0047.6843.0044.100.00-1120.72%
NVO260116P001700002024-02-29 10:49AM EST170.0050.9047.2549.050.00-11021.92%
NVO260116P001800002023-09-13 11:08AM EST180.0023.170.000.000.00--100.00%
NVO260116P001950002023-09-12 8:41AM EST195.0028.000.000.000.00--10.00%
NVO260116P002000002023-09-11 11:04AM EST200.0028.540.000.000.00--20.00%