UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.72+0.32 (+0.20%)
At close: 4:00PM EDT
163.50 -0.22 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029C001400002021-10-12 11:34AM EDT140.0020.2523.6024.050.00--156.84%
JNJ211029C001500002021-10-21 9:43AM EDT150.0012.9313.7014.100.00-1845.75%
JNJ211029C001550002021-10-19 10:56AM EDT155.009.558.609.000.00-26341029.69%
JNJ211029C001575002021-10-22 3:18PM EDT157.506.446.256.65+1.04+19.26%24826.27%
JNJ211029C001600002021-10-22 3:57PM EDT160.004.143.954.10+0.49+13.42%13553117.82%
JNJ211029C001625002021-10-22 3:58PM EDT162.502.061.912.14+0.21+11.35%26656616.08%
JNJ211029C001650002021-10-22 3:59PM EDT165.000.630.590.67-0.03-4.55%2,0141,53213.26%
JNJ211029C001675002021-10-22 3:59PM EDT167.500.170.150.17-0.03-15.00%1,51884913.58%
JNJ211029C001700002021-10-22 3:52PM EDT170.000.050.040.05-0.02-28.57%4682,19915.14%
JNJ211029C001725002021-10-22 12:11PM EDT172.500.030.020.030.00-1529318.16%
JNJ211029C001750002021-10-22 3:13PM EDT175.000.010.010.02-0.02-66.67%2092321.09%
JNJ211029C001800002021-10-22 3:24PM EDT180.000.010.000.02-0.01-50.00%442428.91%
JNJ211029C001850002021-10-21 12:26PM EDT185.000.020.000.620.00-13055.18%
JNJ211029C001900002021-10-04 12:37PM EDT190.000.050.002.130.00-2062786.08%
JNJ211029C002050002021-10-18 2:14PM EDT205.000.020.000.050.00-1462.89%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029P001300002021-10-21 1:33PM EDT130.000.020.002.130.00-311124.85%
JNJ211029P001350002021-10-22 1:49PM EDT135.000.010.011.00-0.07-87.50%420890.72%
JNJ211029P001400002021-10-20 11:43AM EDT140.000.020.010.160.00-15755.08%
JNJ211029P001450002021-10-22 3:46PM EDT145.000.040.030.05-0.01-20.00%133941.02%
JNJ211029P001470002021-10-21 3:16PM EDT147.000.050.002.130.00-303871.22%
JNJ211029P001480002021-10-19 11:09AM EDT148.000.050.000.090.00-111838.28%
JNJ211029P001490002021-10-21 2:23PM EDT149.000.090.002.130.00-91364.89%
JNJ211029P001500002021-10-22 3:21PM EDT150.000.060.020.070.00-968232.62%
JNJ211029P001525002021-10-22 3:46PM EDT152.500.010.020.09-0.06-85.71%1525728.52%
JNJ211029P001550002021-10-22 2:48PM EDT155.000.060.040.07-0.06-50.00%6067221.97%
JNJ211029P001575002021-10-22 2:57PM EDT157.500.120.090.12-0.07-36.84%18343918.60%
JNJ211029P001600002021-10-22 3:42PM EDT160.000.250.240.28-0.15-37.50%12459616.04%
JNJ211029P001625002021-10-22 3:59PM EDT162.500.700.660.74-0.35-33.33%4081,00213.94%
JNJ211029P001650002021-10-22 3:58PM EDT165.001.801.811.98-0.57-24.05%36633713.62%
JNJ211029P001700002021-10-21 2:46PM EDT170.007.176.056.800.00-411927.12%
JNJ211029P001750002021-10-22 10:54AM EDT175.0011.0811.0011.45-2.67-19.42%1130.32%
JNJ211029P001800002021-09-21 9:51AM EDT180.0014.8015.0017.750.00--070.43%