UK markets close in 2 hours 10 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.36-1.03 (-0.59%)
At close: 4:00PM EDT
173.59 +0.23 (0.13%)
Pre-market: 09:20AM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210806C001350002021-07-21 12:13PM EDT135.0033.750.000.000.00--00.00%
JNJ210806C001400002021-07-27 2:13PM EDT140.0032.330.000.000.00-110.00%
JNJ210806C001490002021-07-02 1:55PM EDT149.0019.2022.2024.150.00-440.00%
JNJ210806C001500002021-07-30 11:01AM EDT150.0022.400.000.000.00-100.00%
JNJ210806C001525002021-08-03 11:22AM EDT152.5021.050.000.000.00-110.00%
JNJ210806C001550002021-07-26 9:50AM EDT155.0016.650.000.000.00-120.00%
JNJ210806C001575002021-07-27 9:30AM EDT157.5014.600.000.000.00-1110.00%
JNJ210806C001600002021-08-03 10:31AM EDT160.0014.100.000.000.00-1730.00%
JNJ210806C001625002021-07-30 1:59PM EDT162.5010.000.000.000.00-140.00%
JNJ210806C001650002021-08-04 2:50PM EDT165.008.880.000.000.00-101570.00%
JNJ210806C001675002021-08-04 12:22PM EDT167.506.850.000.000.00-22030.00%
JNJ210806C001700002021-08-04 12:19PM EDT170.003.550.000.000.00-314830.00%
JNJ210806C001725002021-08-04 3:59PM EDT172.501.270.000.000.00-3081,1240.00%
JNJ210806C001750002021-08-04 3:59PM EDT175.000.260.000.000.00-3,0643,3243.13%
JNJ210806C001775002021-08-04 3:38PM EDT177.500.050.000.000.00-8332,5216.25%
JNJ210806C001800002021-08-04 3:24PM EDT180.000.030.000.000.00-1701,77112.50%
JNJ210806C001825002021-08-04 1:08PM EDT182.500.030.000.000.00-1610612.50%
JNJ210806C001850002021-08-04 1:28PM EDT185.000.020.000.000.00-10014725.00%
JNJ210806C001875002021-07-20 12:33PM EDT187.500.060.000.000.00-1225.00%
JNJ210806C001900002021-08-04 3:02PM EDT190.000.010.000.000.00-115725.00%
JNJ210806C001925002021-07-23 1:11PM EDT192.500.050.000.000.00-1025.00%
JNJ210806C001950002021-07-28 3:59PM EDT195.000.010.000.000.00-316925.00%
JNJ210806C001975002021-06-24 1:44PM EDT197.501.090.000.320.00--2494.73%
JNJ210806C002050002021-08-04 3:01PM EDT205.000.010.000.000.00-11350.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210806P001250002021-07-19 12:07AM EDT125.000.010.000.000.00--29250.00%
JNJ210806P001350002021-07-19 12:07AM EDT135.000.070.000.000.00--350.00%
JNJ210806P001400002021-07-26 11:05AM EDT140.000.020.000.000.00-614250.00%
JNJ210806P001410002021-07-26 3:31PM EDT141.000.020.000.000.00-65550.00%
JNJ210806P001420002021-07-26 11:05AM EDT142.000.020.000.000.00-26750.00%
JNJ210806P001430002021-07-20 1:25PM EDT143.000.080.000.000.00-2150.00%
JNJ210806P001440002021-07-20 1:24PM EDT144.000.090.000.000.00-2050.00%
JNJ210806P001450002021-07-28 3:59PM EDT145.000.170.000.000.00-391450.00%
JNJ210806P001460002021-07-21 11:00AM EDT146.000.110.000.000.00-35750.00%
JNJ210806P001470002021-07-21 2:23PM EDT147.000.060.000.000.00--10050.00%
JNJ210806P001480002021-07-22 9:30AM EDT148.000.080.000.000.00-11950.00%
JNJ210806P001490002021-07-27 1:02PM EDT149.000.020.000.000.00-61750.00%
JNJ210806P001500002021-07-30 12:52PM EDT150.000.030.000.000.00-134450.00%
JNJ210806P001525002021-07-30 3:08PM EDT152.500.010.000.000.00-24950.00%
JNJ210806P001550002021-07-28 1:22PM EDT155.000.010.000.000.00-127525.00%
JNJ210806P001575002021-07-28 1:22PM EDT157.500.050.000.000.00-150825.00%
JNJ210806P001600002021-08-03 2:43PM EDT160.000.010.000.000.00-130025.00%
JNJ210806P001625002021-08-03 2:56PM EDT162.500.020.000.000.00-7936025.00%
JNJ210806P001650002021-08-04 12:47PM EDT165.000.030.000.000.00-2245312.50%
JNJ210806P001675002021-08-04 3:55PM EDT167.500.070.000.000.00-3376912.50%
JNJ210806P001700002021-08-04 3:59PM EDT170.000.080.000.000.00-601,4826.25%
JNJ210806P001725002021-08-04 3:57PM EDT172.500.410.000.000.00-3459951.56%
JNJ210806P001750002021-08-04 3:47PM EDT175.001.550.000.000.00-1031250.00%
JNJ210806P001775002021-08-04 1:35PM EDT177.503.400.000.000.00-3180.00%
JNJ210806P001800002021-07-30 9:33AM EDT180.007.300.000.000.00-130.00%
JNJ210806P001850002021-07-19 2:23PM EDT185.0018.850.000.000.00-100.00%
JNJ210806P001900002021-07-20 10:53AM EDT190.0020.850.000.000.00-110.00%
JNJ210806P001925002021-08-03 11:41AM EDT192.5019.000.000.000.00-1170.00%
JNJ210806P001950002021-07-20 11:06AM EDT195.0025.850.000.000.00-300.00%
JNJ210806P002000002021-07-20 10:59AM EDT200.0030.800.000.000.00-4600.00%
JNJ210806P002050002021-07-20 10:48AM EDT205.0035.600.000.000.00-700.00%