UK markets close in 5 hours 29 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.68-0.19 (-0.13%)
At close: 4:00PM EST

144.30 +0.62 (0.43%)
Before hours: 4:35AM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127C000750002020-11-05 10:21AM EST75.0066.2666.9570.650.00--0548.44%
JNJ201127C000850002020-11-20 3:11PM EST85.0061.3056.7060.600.00-30762.89%
JNJ201127C000900002020-11-20 1:54PM EST90.0056.9552.0555.150.00-500648.44%
JNJ201127C000950002020-11-20 3:11PM EST95.0051.2947.7049.800.00-80339.06%
JNJ201127C001000002020-11-20 1:54PM EST100.0046.7542.2545.150.00-500259.38%
JNJ201127C001050002020-11-20 3:11PM EST105.0041.3136.4540.650.00-60513.48%
JNJ201127C001150002020-11-20 3:11PM EST115.0031.3126.5030.650.00-50399.51%
JNJ201127C001200002020-11-23 9:33AM EST120.0025.8122.4525.400.00-10200.98%
JNJ201127C001250002020-11-06 12:04PM EST125.0017.5916.7520.600.00-17287.01%
JNJ201127C001300002020-11-23 2:14PM EST130.0013.3012.2514.950.00-5050198.63%
JNJ201127C001310002020-11-05 9:31AM EST131.0010.6011.7513.750.00-1092.19%
JNJ201127C001330002020-11-20 2:02PM EST133.0013.809.9011.600.00-190079.30%
JNJ201127C001340002020-11-20 1:54PM EST134.0012.857.9511.450.00-50060.16%
JNJ201127C001350002020-11-23 3:55PM EST135.008.757.2010.300.00-6566.41%
JNJ201127C001360002020-11-20 1:54PM EST136.0010.907.058.400.00-50055.47%
JNJ201127C001370002020-11-20 2:01PM EST137.009.856.007.500.00-110053.13%
JNJ201127C001380002020-11-25 1:25PM EST138.005.304.107.30-2.50-32.05%12129.39%
JNJ201127C001390002020-11-24 1:45PM EST139.004.954.105.200.00-1170.22%
JNJ201127C001400002020-11-25 3:58PM EST140.003.753.553.90-0.35-8.54%21216744.43%
JNJ201127C001410002020-11-25 3:35PM EST141.002.652.633.30-0.70-20.90%5154.49%
JNJ201127C001420002020-11-25 3:33PM EST142.001.651.552.02-0.31-15.82%1381931.93%
JNJ201127C001430002020-11-25 3:53PM EST143.000.850.781.11-0.10-10.53%6577724.02%
JNJ201127C001440002020-11-25 3:53PM EST144.000.290.230.41-0.26-47.27%78247318.46%
JNJ201127C001450002020-11-25 3:59PM EST145.000.100.090.13-0.16-61.54%56067418.56%
JNJ201127C001460002020-11-25 3:41PM EST146.000.050.020.06-0.07-58.33%81996721.88%
JNJ201127C001470002020-11-25 3:31PM EST147.000.040.020.04-0.02-33.33%2121,14026.17%
JNJ201127C001480002020-11-25 2:34PM EST148.000.020.010.02-0.01-33.33%7171828.91%
JNJ201127C001490002020-11-25 1:56PM EST149.000.020.000.030.00-2241936.33%
JNJ201127C001500002020-11-25 2:42PM EST150.000.010.000.010.00-1191,67135.94%
JNJ201127C001525002020-11-25 1:36PM EST152.500.010.000.010.00-398946.88%
JNJ201127C001550002020-11-24 1:10PM EST155.000.010.000.010.00-61,66653.13%
JNJ201127C001575002020-11-24 1:10PM EST157.500.010.000.010.00-21,67765.63%
JNJ201127C001600002020-11-25 1:42PM EST160.000.010.000.010.00-552875.00%
JNJ201127C001625002020-11-18 2:25PM EST162.500.040.000.010.00-4310984.38%
JNJ201127C001650002020-11-20 1:15PM EST165.000.030.000.020.00-211999.22%
JNJ201127C001675002020-11-13 3:53PM EST167.500.060.000.030.00-2326114.06%
JNJ201127C001700002020-11-20 3:08PM EST170.000.010.000.010.00-188112.50%
JNJ201127C001725002020-10-19 3:19PM EST172.500.300.000.110.00--0155.47%
JNJ201127C001750002020-10-19 3:19PM EST175.000.180.000.110.00--0165.63%
JNJ201127C001800002020-10-26 11:59AM EST180.000.080.000.030.00-46159.38%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201127P000800002020-11-19 12:05PM EST80.000.050.000.270.00--2506.25%
JNJ201127P001000002020-10-29 1:41PM EST100.000.150.000.300.00--2335.55%
JNJ201127P001100002020-10-30 10:04AM EST110.000.530.000.400.00-12269.53%
JNJ201127P001150002020-11-09 9:30AM EST115.000.120.000.340.00-14224.61%
JNJ201127P001200002020-11-11 10:39AM EST120.000.030.000.050.00-381142.19%
JNJ201127P001250002020-11-18 10:20AM EST125.000.050.000.020.00-2089101.56%
JNJ201127P001260002020-11-19 9:43AM EST126.000.010.000.140.00-33124.22%
JNJ201127P001270002020-11-19 12:51PM EST127.000.020.000.190.00-530123.83%
JNJ201127P001280002020-11-13 2:26PM EST128.000.080.000.070.00-5050100.78%
JNJ201127P001290002020-11-19 9:43AM EST129.000.120.000.140.00-34104.69%
JNJ201127P001300002020-11-24 9:47AM EST130.000.010.000.050.00-5916084.38%
JNJ201127P001320002020-11-23 9:30AM EST132.000.020.000.080.00-52678.13%
JNJ201127P001330002020-11-23 2:57PM EST133.000.100.000.040.00-19165.63%
JNJ201127P001340002020-11-24 3:01PM EST134.000.010.000.02-0.01-50.00%103654.69%
JNJ201127P001350002020-11-23 9:34AM EST135.000.020.000.01-0.03-60.00%321650.00%
JNJ201127P001360002020-11-16 10:18AM EST136.000.120.000.040.00-204854.30%
JNJ201127P001370002020-11-25 1:06PM EST137.000.010.000.05-0.04-80.00%16450.00%
JNJ201127P001380002020-11-25 10:20AM EST138.000.010.010.04-0.02-66.67%364341.80%
JNJ201127P001390002020-11-24 2:37PM EST139.000.070.000.040.00-1523235.55%
JNJ201127P001400002020-11-25 3:31PM EST140.000.010.010.04-0.04-80.00%4680329.30%
JNJ201127P001410002020-11-25 3:32PM EST141.000.030.000.04-0.02-40.00%8017122.66%
JNJ201127P001420002020-11-25 3:59PM EST142.000.050.020.08-0.07-58.33%39348518.85%
JNJ201127P001430002020-11-25 3:59PM EST143.000.170.130.26-0.15-46.87%46487717.77%
JNJ201127P001440002020-11-25 3:56PM EST144.000.660.510.67-0.12-15.38%6360716.41%
JNJ201127P001450002020-11-25 3:18PM EST145.001.781.231.60+0.36+25.35%391,17125.39%
JNJ201127P001460002020-11-25 3:56PM EST146.002.482.062.62+0.28+12.73%8691136.04%
JNJ201127P001470002020-11-25 11:31AM EST147.003.953.103.55+0.85+27.42%1621341.02%
JNJ201127P001480002020-11-25 3:59PM EST148.004.504.154.45+0.74+19.68%2520041.80%
JNJ201127P001490002020-11-25 3:45PM EST149.005.414.955.50+0.64+13.42%326952.93%
JNJ201127P001500002020-11-25 11:19AM EST150.006.906.106.50+0.83+13.67%9623959.96%
JNJ201127P001525002020-11-24 12:42PM EST152.509.508.109.50+0.92+10.72%122110.84%
JNJ201127P001550002020-11-20 3:36PM EST155.009.6910.5512.050.00-111133.11%
JNJ201127P001575002020-11-19 10:02AM EST157.5012.1512.8514.850.00-23379.69%
JNJ201127P001600002020-10-22 2:59PM EST160.0016.1014.1515.100.00-120.00%
JNJ201127P001650002020-11-02 9:53AM EST165.0027.5520.1023.300.00--0172.66%
JNJ201127P001675002020-11-02 10:10AM EST167.5029.8021.5526.100.00--0103.13%
JNJ201127P001725002020-10-19 3:20PM EST172.5025.3023.6024.650.00--00.00%
JNJ201127P001800002020-11-20 2:26PM EST180.0034.1335.3037.400.00-100173.44%