NVO options chain $46.75
← Back to NVO stock page
In-the-money contracts are shaded relative to the current underlying price ($46.75).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVO260904C00025000 |
$25.00 |
$21.90 |
— |
$21.82 |
$23.55 |
1 |
| NVO260904C00030000 |
$30.00 |
— |
— |
$16.81 |
$19.06 |
— |
| NVO260904C00035000 |
$35.00 |
$11.45 |
+0.84 (+7.9%) |
$11.66 |
$12.97 |
1 |
| NVO260904C00036000 |
$36.00 |
$10.54 |
+0.84 (+8.7%) |
$10.46 |
$11.57 |
1 |
| NVO260904C00037000 |
$37.00 |
$9.58 |
+1.25 (+15.0%) |
$9.52 |
$10.35 |
2 |
| NVO260904C00038000 |
$38.00 |
$8.67 |
+1.25 (+16.8%) |
$8.62 |
$10.21 |
2 |
| NVO260904C00039000 |
$39.00 |
$6.36 |
— |
$7.68 |
$9.43 |
1 |
| NVO260904C00040000 |
$40.00 |
$6.59 |
+0.94 (+16.6%) |
$6.49 |
$8.42 |
1 |
| NVO260904C00041000 |
$41.00 |
$5.50 |
+1.04 (+23.3%) |
$5.66 |
$7.48 |
6 |
| NVO260904C00041500 |
$41.50 |
$6.58 |
+1.49 (+29.3%) |
$5.00 |
$5.98 |
1 |
| NVO260904C00042000 |
$42.00 |
$6.17 |
+1.51 (+32.4%) |
$4.57 |
$5.72 |
1 |
| NVO260904C00042500 |
$42.50 |
$4.18 |
+1.10 (+35.7%) |
$4.16 |
$5.92 |
6 |
| NVO260904C00043000 |
$43.00 |
$4.53 |
+0.88 (+24.1%) |
$3.62 |
$4.58 |
1 |
| NVO260904C00043500 |
$43.50 |
$4.07 |
+0.85 (+26.4%) |
$3.18 |
$3.53 |
1 |
| NVO260904C00044000 |
$44.00 |
$3.05 |
+0.51 (+20.1%) |
$2.65 |
$3.38 |
37 |
| NVO260904C00044500 |
$44.50 |
$3.25 |
+0.85 (+35.4%) |
$2.08 |
$3.17 |
8 |
| NVO260904C00045000 |
$45.00 |
$2.01 |
+0.21 (+11.7%) |
$1.63 |
$1.92 |
3 |
| NVO260904C00045500 |
$45.50 |
$1.60 |
+0.29 (+22.1%) |
$1.13 |
$2.08 |
23 |
| NVO260904C00046000 |
$46.00 |
$1.09 |
+0.19 (+21.1%) |
$0.80 |
$0.97 |
56 |
| NVO260904C00046500 |
$46.50 |
$0.59 |
+0.00 (+0.0%) |
$0.47 |
$0.57 |
66 |
| NVO260904C00047000 |
$47.00 |
$0.39 |
-0.01 (-2.5%) |
$0.26 |
$0.33 |
283 |
| NVO260904C00047500 |
$47.50 |
$0.17 |
-0.10 (-37.0%) |
$0.11 |
$0.17 |
123 |
| NVO260904C00048000 |
$48.00 |
$0.09 |
-0.04 (-30.8%) |
$0.07 |
$0.13 |
1,097 |
| NVO260904C00048500 |
$48.50 |
$0.05 |
-0.04 (-44.4%) |
$0.05 |
$0.07 |
9 |
| NVO260904C00049000 |
$49.00 |
$0.04 |
+0.01 (+33.3%) |
$0.01 |
$0.02 |
8 |
| NVO260904C00049500 |
$49.50 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.07 |
65 |
| NVO260904C00050000 |
$50.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| NVO260904C00051000 |
$51.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.10 |
55 |
| NVO260904C00052000 |
$52.00 |
$0.07 |
+0.06 (+600.0%) |
$0.00 |
$0.05 |
2 |
| NVO260904C00053000 |
$53.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.52 |
6 |
| NVO260904C00054000 |
$54.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.07 |
1 |
| NVO260904C00055000 |
$55.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| NVO260904C00056000 |
$56.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.41 |
30 |
| NVO260904C00057000 |
$57.00 |
$0.01 |
-0.80 (-98.8%) |
$0.00 |
$0.13 |
3 |
| NVO260904C00058000 |
$58.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.75 |
1 |
| NVO260904C00059000 |
$59.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.23 |
2 |
| NVO260904C00060000 |
$60.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| NVO260904C00061000 |
$61.00 |
$0.01 |
— |
$0.00 |
$0.07 |
1 |
| NVO260904C00062000 |
$62.00 |
— |
— |
$0.00 |
$1.08 |
— |
| NVO260904C00063000 |
$63.00 |
— |
— |
$0.00 |
$2.15 |
— |
| NVO260904C00065000 |
$65.00 |
$0.08 |
-0.18 (-69.2%) |
$0.00 |
$2.09 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVO260904P00025000 |
$25.00 |
$0.11 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NVO260904P00030000 |
$30.00 |
$0.16 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
1 |
| NVO260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$2.11 |
— |
| NVO260904P00036000 |
$36.00 |
— |
— |
$0.00 |
$2.11 |
— |
| NVO260904P00037000 |
$37.00 |
— |
— |
$0.00 |
$2.09 |
— |
| NVO260904P00038000 |
$38.00 |
$0.28 |
+0.02 (+7.7%) |
$0.00 |
$0.97 |
3 |
| NVO260904P00039000 |
$39.00 |
$0.09 |
+0.05 (+125.0%) |
$0.00 |
$0.76 |
3 |
| NVO260904P00040000 |
$40.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| NVO260904P00041000 |
$41.00 |
$0.09 |
+0.08 (+800.0%) |
$0.00 |
$0.77 |
1 |
| NVO260904P00041500 |
$41.50 |
$0.16 |
+0.09 (+128.6%) |
$0.00 |
$0.73 |
33 |
| NVO260904P00042000 |
$42.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.77 |
3 |
| NVO260904P00042500 |
$42.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.73 |
3 |
| NVO260904P00043000 |
$43.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
6 |
| NVO260904P00043500 |
$43.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.05 |
3 |
| NVO260904P00044000 |
$44.00 |
$0.02 |
-0.13 (-86.7%) |
$0.00 |
$0.30 |
85 |
| NVO260904P00044500 |
$44.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.06 |
6 |
| NVO260904P00045000 |
$45.00 |
$0.03 |
-0.03 (-50.0%) |
$0.01 |
$0.04 |
24 |
| NVO260904P00045500 |
$45.50 |
$0.03 |
-0.08 (-72.7%) |
$0.05 |
$0.07 |
16 |
| NVO260904P00046000 |
$46.00 |
$0.08 |
-0.13 (-61.9%) |
$0.12 |
$0.14 |
61 |
| NVO260904P00046500 |
$46.50 |
$0.16 |
-0.23 (-59.0%) |
$0.21 |
$0.32 |
64 |
| NVO260904P00047000 |
$47.00 |
$0.36 |
-0.24 (-40.0%) |
$0.43 |
$0.65 |
235 |
| NVO260904P00047500 |
$47.50 |
$0.59 |
-0.68 (-53.5%) |
$0.80 |
$0.97 |
40 |
| NVO260904P00048000 |
$48.00 |
$0.99 |
-0.35 (-26.1%) |
$1.16 |
$1.38 |
44 |
| NVO260904P00048500 |
$48.50 |
$1.65 |
-1.44 (-46.6%) |
$1.18 |
$1.85 |
4 |
| NVO260904P00049000 |
$49.00 |
$3.57 |
+0.42 (+13.3%) |
$1.35 |
$2.40 |
3 |
| NVO260904P00049500 |
$49.50 |
$2.85 |
— |
$1.41 |
$3.02 |
2 |
| NVO260904P00050000 |
$50.00 |
$4.16 |
+1.11 (+36.4%) |
$2.42 |
$3.43 |
50 |
| NVO260904P00051000 |
$51.00 |
$4.40 |
-1.39 (-24.0%) |
$2.92 |
$4.30 |
4 |
| NVO260904P00052000 |
$52.00 |
$5.40 |
-1.13 (-17.3%) |
$4.54 |
$5.46 |
3 |
| NVO260904P00053000 |
$53.00 |
$6.43 |
-0.33 (-4.9%) |
$4.79 |
$6.47 |
4 |
| NVO260904P00054000 |
$54.00 |
$7.36 |
— |
$5.88 |
$7.29 |
10 |
| NVO260904P00055000 |
$55.00 |
$8.32 |
— |
$6.92 |
$8.38 |
2 |
| NVO260904P00056000 |
$56.00 |
$9.33 |
-0.59 (-5.9%) |
$7.74 |
$9.53 |
2 |
| NVO260904P00057000 |
$57.00 |
$10.38 |
— |
$8.99 |
$10.41 |
10 |
| NVO260904P00058000 |
$58.00 |
— |
— |
$9.69 |
$11.57 |
— |
| NVO260904P00059000 |
$59.00 |
$12.35 |
— |
$10.90 |
$13.00 |
6 |
| NVO260904P00060000 |
$60.00 |
$11.14 |
— |
$11.89 |
$13.32 |
1 |
| NVO260904P00061000 |
$61.00 |
$13.67 |
-0.71 (-4.9%) |
$12.96 |
$14.33 |
1 |
| NVO260904P00062000 |
$62.00 |
$14.57 |
-1.06 (-6.8%) |
$13.83 |
$15.42 |
1 |
| NVO260904P00063000 |
$63.00 |
$16.30 |
-1.33 (-7.5%) |
$14.71 |
$17.02 |
2 |
| NVO260904P00065000 |
$65.00 |
$17.34 |
— |
$16.97 |
$18.59 |
1 |
