Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116C00045000 | 2024-06-11 9:56AM EDT | 45.00 | 98.41 | 96.15 | 99.80 | 0.00 | - | 2 | 75 | 133.42% |
| NVO260116C00050000 | 2024-07-10 11:53AM EDT | 50.00 | 94.70 | 77.25 | 81.25 | 0.00 | - | 1 | 63 | 59.08% |
| NVO260116C00052500 | 2023-10-11 9:59AM EDT | 52.50 | 50.65 | 51.50 | 55.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVO260116C00055000 | 2024-05-13 11:56AM EDT | 55.00 | 82.05 | 89.60 | 94.35 | 0.00 | - | 2 | 43 | 125.92% |
| NVO260116C00057500 | 2024-03-07 12:29PM EDT | 57.50 | 83.50 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 60.19% |
| NVO260116C00060000 | 2024-07-18 10:38AM EDT | 60.00 | 75.30 | 68.45 | 72.10 | 0.00 | - | 2 | 61 | 54.16% |
| NVO260116C00062500 | 2024-06-28 3:31PM EDT | 62.50 | 85.16 | 66.95 | 69.50 | 0.00 | - | 1 | 11 | 53.74% |
| NVO260116C00065000 | 2024-05-20 11:13AM EDT | 65.00 | 73.46 | 78.40 | 82.85 | 0.00 | - | 1 | 48 | 101.75% |
| NVO260116C00067500 | 2024-07-17 1:18PM EDT | 67.50 | 72.80 | 62.50 | 65.85 | 0.00 | - | 1 | 16 | 52.73% |
| NVO260116C00070000 | 2024-07-18 9:58AM EDT | 70.00 | 67.20 | 60.35 | 63.65 | 0.00 | - | 3 | 17 | 51.54% |
| NVO260116C00072500 | 2024-04-30 10:21AM EDT | 72.50 | 65.00 | 65.80 | 68.60 | 0.00 | - | 2 | 27 | 73.03% |
| NVO260116C00075000 | 2024-07-25 9:33AM EDT | 75.00 | 57.50 | 57.00 | 58.95 | 0.00 | - | 1 | 88 | 50.17% |
| NVO260116C00077500 | 2024-06-10 10:40AM EDT | 77.50 | 71.20 | 67.75 | 71.45 | 0.00 | - | 1 | 3 | 86.87% |
| NVO260116C00080000 | 2024-07-26 2:30PM EDT | 80.00 | 54.40 | 52.25 | 54.80 | -0.95 | -1.72% | 1 | 381 | 50.98% |
| NVO260116C00082500 | 2024-03-21 11:32AM EDT | 82.50 | 57.00 | 48.80 | 51.35 | 0.00 | - | 2 | 6 | 46.02% |
| NVO260116C00085000 | 2024-07-18 12:44PM EDT | 85.00 | 52.00 | 48.20 | 50.75 | 0.00 | - | 2 | 56 | 48.90% |
| NVO260116C00087500 | 2024-06-25 12:29PM EDT | 87.50 | 66.35 | 47.30 | 50.10 | 0.00 | - | 1 | 5 | 51.23% |
| NVO260116C00090000 | 2024-07-23 12:39PM EDT | 90.00 | 52.75 | 45.05 | 46.90 | 0.00 | - | 1 | 101 | 47.20% |
| NVO260116C00092500 | 2024-05-06 2:36PM EDT | 92.50 | 43.41 | 56.95 | 58.40 | 0.00 | - | 2 | 127 | 74.85% |
| NVO260116C00095000 | 2024-06-05 3:30PM EDT | 95.00 | 55.66 | 56.15 | 57.80 | 0.00 | - | 12 | 113 | 75.79% |
| NVO260116C00097500 | 2024-06-10 9:31AM EDT | 97.50 | 55.00 | 52.50 | 54.20 | 0.00 | - | 1 | 141 | 70.36% |
| NVO260116C00100000 | 2024-07-25 3:45PM EDT | 100.00 | 39.75 | 37.25 | 39.70 | 0.00 | - | 5 | 771 | 44.40% |
| NVO260116C00105000 | 2024-07-26 12:06PM EDT | 105.00 | 35.30 | 33.95 | 36.70 | -4.23 | -10.70% | 1 | 221 | 43.90% |
| NVO260116C00110000 | 2024-07-25 10:33AM EDT | 110.00 | 32.45 | 30.85 | 33.45 | -0.35 | -1.07% | 2 | 364 | 42.65% |
| NVO260116C00115000 | 2024-07-25 3:51PM EDT | 115.00 | 30.20 | 29.00 | 30.70 | 0.00 | - | 3 | 297 | 42.09% |
| NVO260116C00120000 | 2024-07-25 9:44AM EDT | 120.00 | 28.25 | 25.30 | 26.95 | 0.00 | - | 1 | 495 | 39.55% |
| NVO260116C00125000 | 2024-07-26 2:36PM EDT | 125.00 | 24.30 | 23.40 | 24.45 | -1.50 | -5.81% | 3 | 589 | 38.98% |
| NVO260116C00130000 | 2024-07-26 3:47PM EDT | 130.00 | 21.75 | 20.35 | 22.55 | -0.70 | -3.12% | 1 | 673 | 39.16% |
| NVO260116C00135000 | 2024-07-25 2:34PM EDT | 135.00 | 19.92 | 18.25 | 21.00 | -0.49 | -2.40% | 1 | 419 | 39.66% |
| NVO260116C00140000 | 2024-07-25 2:21PM EDT | 140.00 | 17.60 | 16.35 | 17.90 | -0.99 | -5.33% | 4 | 576 | 37.38% |
| NVO260116C00145000 | 2024-07-25 12:56PM EDT | 145.00 | 17.08 | 15.35 | 16.20 | 0.00 | - | 20 | 338 | 37.17% |
| NVO260116C00150000 | 2024-07-26 12:51PM EDT | 150.00 | 14.45 | 13.75 | 14.55 | -0.30 | -2.03% | 9 | 1,720 | 36.82% |
| NVO260116C00155000 | 2024-07-25 10:01AM EDT | 155.00 | 13.30 | 12.35 | 13.10 | +0.10 | +0.76% | 5 | 361 | 36.59% |
| NVO260116C00160000 | 2024-07-26 9:53AM EDT | 160.00 | 11.30 | 10.15 | 11.80 | 0.00 | - | 2 | 379 | 36.41% |
| NVO260116C00165000 | 2024-07-26 1:35PM EDT | 165.00 | 10.25 | 9.65 | 10.55 | -0.10 | -0.97% | 1 | 413 | 36.12% |
| NVO260116C00170000 | 2024-07-26 12:50PM EDT | 170.00 | 9.30 | 8.70 | 9.30 | -2.40 | -20.51% | 5 | 508 | 35.63% |
| NVO260116C00175000 | 2024-07-25 12:11PM EDT | 175.00 | 8.75 | 7.00 | 8.35 | 0.00 | - | 9 | 316 | 35.51% |
| NVO260116C00180000 | 2024-07-17 12:41PM EDT | 180.00 | 10.05 | 5.95 | 7.55 | 0.00 | - | 2 | 217 | 35.50% |
| NVO260116C00185000 | 2024-07-18 3:36PM EDT | 185.00 | 7.40 | 6.25 | 6.70 | 0.00 | - | 2 | 92 | 35.24% |
| NVO260116C00190000 | 2024-07-19 1:23PM EDT | 190.00 | 5.87 | 4.55 | 6.00 | -1.63 | -21.73% | 2 | 517 | 35.13% |
| NVO260116C00195000 | 2024-07-18 9:33AM EDT | 195.00 | 5.25 | 4.80 | 5.40 | -1.75 | -25.00% | 1 | 44 | 35.10% |
| NVO260116C00200000 | 2024-07-26 3:18PM EDT | 200.00 | 4.75 | 4.50 | 5.05 | +0.05 | +1.06% | 1 | 551 | 35.50% |
| NVO260116C00210000 | 2024-07-26 2:35PM EDT | 210.00 | 3.35 | 3.70 | 4.05 | -0.70 | -17.28% | 12 | 660 | 35.30% |
| NVO260116C00220000 | 2023-09-14 2:03PM EDT | 220.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| NVO260116C00230000 | 2023-09-19 3:41PM EDT | 230.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| NVO260116C00240000 | 2023-09-19 3:54PM EDT | 240.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| NVO260116C00280000 | 2023-09-18 11:53AM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NVO260116C00290000 | 2023-09-19 10:56AM EDT | 290.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116P00045000 | 2024-06-25 9:35AM EDT | 45.00 | 0.30 | 0.25 | 0.71 | 0.00 | - | 10 | 59 | 48.83% |
| NVO260116P00050000 | 2024-05-09 11:44AM EDT | 50.00 | 0.60 | 0.19 | 0.86 | 0.00 | - | 27 | 54 | 45.97% |
| NVO260116P00052500 | 2024-06-26 9:30AM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVO260116P00055000 | 2024-04-02 10:32AM EDT | 55.00 | 1.16 | 0.61 | 1.63 | 0.00 | - | 6 | 15 | 48.10% |
| NVO260116P00057500 | 2024-04-15 3:29PM EDT | 57.50 | 1.40 | 0.56 | 1.06 | 0.00 | - | 2 | 8 | 41.54% |
| NVO260116P00060000 | 2024-07-08 9:39AM EDT | 60.00 | 0.80 | 0.61 | 1.27 | 0.00 | - | 20 | 83 | 41.21% |
| NVO260116P00062500 | 2024-03-11 1:21PM EDT | 62.50 | 1.86 | 1.37 | 2.05 | 0.00 | - | 6 | 19 | 44.20% |
| NVO260116P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 0.75 | 0.90 | 1.52 | 0.00 | - | 1 | 40 | 39.03% |
| NVO260116P00067500 | 2024-07-26 12:47PM EDT | 67.50 | 1.19 | 0.52 | 1.24 | -0.59 | -33.15% | 1 | 14 | 35.39% |
| NVO260116P00070000 | 2024-07-26 12:15PM EDT | 70.00 | 1.32 | 1.22 | 1.50 | -0.19 | -12.58% | 2 | 37 | 35.24% |
| NVO260116P00072500 | 2024-06-12 10:54AM EDT | 72.50 | 2.02 | 0.94 | 1.53 | 0.00 | - | 5 | 55 | 33.68% |
| NVO260116P00075000 | 2024-07-05 11:56AM EDT | 75.00 | 1.35 | 1.61 | 2.20 | 0.00 | - | 10 | 64 | 35.29% |
| NVO260116P00077500 | 2024-05-02 3:52PM EDT | 77.50 | 2.88 | 1.60 | 2.23 | 0.00 | - | 5 | 23 | 33.66% |
| NVO260116P00080000 | 2024-07-10 1:17PM EDT | 80.00 | 1.54 | 2.13 | 2.58 | 0.00 | - | 2 | 169 | 33.37% |
| NVO260116P00082500 | 2024-07-10 2:39PM EDT | 82.50 | 2.00 | 2.47 | 2.97 | 0.00 | - | 1 | 121 | 33.11% |
| NVO260116P00085000 | 2024-05-23 3:05PM EDT | 85.00 | 2.75 | 1.70 | 2.46 | 0.00 | - | 3 | 30 | 29.52% |
| NVO260116P00087500 | 2024-07-25 9:43AM EDT | 87.50 | 3.30 | 3.15 | 3.75 | 0.00 | - | 1 | 11 | 32.20% |
| NVO260116P00090000 | 2024-07-08 2:42PM EDT | 90.00 | 3.76 | 3.60 | 4.20 | +0.98 | +35.25% | 12 | 132 | 31.79% |
| NVO260116P00092500 | 2024-05-30 12:57PM EDT | 92.50 | 3.85 | 2.71 | 4.15 | 0.00 | - | 1 | 18 | 29.89% |
| NVO260116P00095000 | 2024-07-10 2:15PM EDT | 95.00 | 3.80 | 4.60 | 6.25 | 0.00 | - | 1 | 211 | 33.58% |
| NVO260116P00097500 | 2024-07-19 11:42AM EDT | 97.50 | 5.30 | 5.20 | 5.85 | +0.25 | +4.95% | 12 | 142 | 30.74% |
| NVO260116P00100000 | 2024-07-24 2:20PM EDT | 100.00 | 5.40 | 5.85 | 6.45 | 0.00 | - | 10 | 172 | 30.31% |
| NVO260116P00105000 | 2024-07-26 3:55PM EDT | 105.00 | 7.25 | 7.25 | 8.00 | +0.07 | +0.97% | 2 | 579 | 29.92% |
| NVO260116P00110000 | 2024-07-26 2:57PM EDT | 110.00 | 9.15 | 8.90 | 9.50 | +0.35 | +3.98% | 1 | 689 | 29.03% |
| NVO260116P00115000 | 2024-07-25 2:28PM EDT | 115.00 | 10.55 | 10.75 | 11.50 | 0.00 | - | 3 | 235 | 28.71% |
| NVO260116P00120000 | 2024-07-26 11:08AM EDT | 120.00 | 13.55 | 12.80 | 13.50 | +1.00 | +7.97% | 3 | 113 | 27.99% |
| NVO260116P00125000 | 2024-07-26 10:53AM EDT | 125.00 | 15.20 | 15.10 | 15.75 | +0.20 | +1.33% | 81 | 724 | 27.35% |
| NVO260116P00130000 | 2024-07-24 2:06PM EDT | 130.00 | 15.80 | 17.60 | 19.35 | 0.00 | - | 100 | 451 | 28.55% |
| NVO260116P00135000 | 2024-07-24 11:05AM EDT | 135.00 | 18.90 | 20.35 | 22.00 | 0.00 | - | 5 | 341 | 27.83% |
| NVO260116P00140000 | 2024-07-18 10:46AM EDT | 140.00 | 22.01 | 23.30 | 24.80 | 0.00 | - | 10 | 196 | 27.02% |
| NVO260116P00145000 | 2024-07-18 11:55AM EDT | 145.00 | 26.91 | 26.40 | 28.15 | 0.00 | - | 2 | 116 | 26.78% |
| NVO260116P00150000 | 2024-07-02 10:12AM EDT | 150.00 | 22.88 | 29.75 | 30.65 | 0.00 | - | 4 | 284 | 24.73% |
| NVO260116P00155000 | 2024-07-15 11:38AM EDT | 155.00 | 25.30 | 33.30 | 34.20 | 0.00 | - | 6 | 263 | 24.09% |
| NVO260116P00160000 | 2024-07-11 11:05AM EDT | 160.00 | 28.75 | 37.00 | 37.95 | 0.00 | - | 3 | 176 | 23.46% |
| NVO260116P00165000 | 2024-06-25 9:38AM EDT | 165.00 | 29.10 | 40.25 | 41.10 | 0.00 | - | 1 | 51 | 20.97% |
| NVO260116P00170000 | 2024-06-18 3:33PM EDT | 170.00 | 35.70 | 42.75 | 43.95 | 0.00 | - | 4 | 14 | 15.50% |
| NVO260116P00175000 | 2024-03-11 1:30PM EDT | 175.00 | 48.40 | 51.20 | 52.75 | 0.00 | - | 5 | 5 | 27.76% |
| NVO260116P00180000 | 2024-05-28 11:13AM EDT | 180.00 | 48.12 | 39.45 | 40.95 | 0.00 | - | 5 | 17 | 0.00% |
| NVO260116P00190000 | 2024-06-11 11:19AM EDT | 190.00 | 50.00 | 50.70 | 51.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVO260116P00195000 | 2024-06-26 10:52AM EDT | 195.00 | 52.51 | 66.55 | 69.25 | 0.00 | - | 2 | 2 | 22.30% |
| NVO260116P00200000 | 2023-09-11 12:04PM EDT | 200.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVO260116P00210000 | 2024-07-18 10:27AM EDT | 210.00 | 78.10 | 81.00 | 85.50 | 0.00 | - | 2 | 2 | 30.11% |
© 2024 Yahoo. All rights reserved.