UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.36+1.42 (+0.86%)
At close: 04:00PM EDT
166.08 -0.28 (-0.17%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220930C001100002022-09-23 10:04AM EDT110.0056.6054.6557.900.00-23330.57%
JNJ220930C001400002022-09-27 10:00AM EDT140.0026.4224.8527.700.00-616162.65%
JNJ220930C001525002022-09-14 10:57AM EDT152.5013.2512.9515.500.00-1168.65%
JNJ220930C001550002022-08-19 9:36AM EDT155.0012.9012.0513.550.00-71891.06%
JNJ220930C001575002022-09-28 10:20AM EDT157.508.058.0010.35-0.38-4.51%2079.15%
JNJ220930C001600002022-09-26 3:55PM EDT160.006.705.957.70+0.10+1.52%316262.33%
JNJ220930C001625002022-09-28 3:22PM EDT162.504.353.705.30+0.50+12.99%3137550.12%
JNJ220930C001650002022-09-28 3:59PM EDT165.002.252.182.42+0.60+36.36%49271727.56%
JNJ220930C001675002022-09-28 3:59PM EDT167.500.900.700.90+0.32+55.17%1,1031,32023.15%
JNJ220930C001700002022-09-28 3:58PM EDT170.000.210.160.22+0.01+5.00%7972,69321.49%
JNJ220930C001725002022-09-28 3:56PM EDT172.500.070.050.09+0.02+40.00%801,27125.00%
JNJ220930C001750002022-09-28 3:47PM EDT175.000.010.000.02-0.01-50.00%1491,70025.39%
JNJ220930C001775002022-09-28 3:09PM EDT177.500.030.000.06+0.02+200.00%17237.11%
JNJ220930C001800002022-09-28 11:16AM EDT180.000.010.000.04-0.01-50.00%184741.02%
JNJ220930C001825002022-09-19 11:56AM EDT182.500.010.000.400.00-32361.82%
JNJ220930C001850002022-09-27 9:44AM EDT185.000.010.000.120.00-91456.25%
JNJ220930C001900002022-09-15 10:39AM EDT190.000.030.000.210.00-202073.83%
JNJ220930C002000002022-09-28 12:29PM EDT200.000.020.000.81-0.07-77.78%11122.27%
JNJ220930C002200002022-09-07 10:40AM EDT220.000.050.000.410.00--40151.76%
JNJ220930C002300002022-09-16 12:27PM EDT230.000.030.000.160.00-1072150.78%
JNJ220930C002350002022-09-16 12:27PM EDT235.000.030.000.010.00--10121.88%
JNJ220930C002400002022-09-16 12:27PM EDT240.000.030.000.010.00-1011128.13%
JNJ220930C002450002022-09-16 3:15PM EDT245.000.010.000.010.00--327134.38%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220930P001000002022-09-23 3:51PM EDT100.000.050.000.010.00-11181.25%
JNJ220930P001100002022-08-18 3:48PM EDT110.000.030.000.230.00-8165205.47%
JNJ220930P001200002022-08-30 10:36AM EDT120.000.130.000.140.00--283155.47%
JNJ220930P001250002022-09-06 2:29PM EDT125.000.040.000.200.00--0145.31%
JNJ220930P001300002022-09-23 1:53PM EDT130.000.010.000.010.00-335690.63%
JNJ220930P001350002022-09-19 9:34AM EDT135.000.130.000.120.00-521102.73%
JNJ220930P001400002022-09-19 1:53PM EDT140.000.040.000.210.00-2994.14%
JNJ220930P001410002022-09-20 10:18AM EDT141.000.040.000.260.00--194.14%
JNJ220930P001420002022-09-20 9:51AM EDT142.000.040.000.260.00--590.63%
JNJ220930P001430002022-09-22 11:26AM EDT143.000.020.000.130.00--12578.32%
JNJ220930P001440002022-09-21 1:26PM EDT144.000.040.000.270.00--2084.38%
JNJ220930P001450002022-09-21 10:09AM EDT145.000.040.000.260.00-525880.47%
JNJ220930P001470002022-09-26 10:30AM EDT147.000.020.000.270.00-4574.02%
JNJ220930P001490002022-09-21 9:34AM EDT149.000.060.001.810.00--0104.64%
JNJ220930P001500002022-09-28 3:49PM EDT150.000.010.000.07-0.02-66.67%6898851.56%
JNJ220930P001525002022-09-28 3:44PM EDT152.500.020.000.08-0.02-50.00%53650.39%
JNJ220930P001550002022-09-28 3:49PM EDT155.000.040.030.09-0.05-55.56%732,15043.36%
JNJ220930P001575002022-09-28 3:56PM EDT157.500.020.030.19-0.15-88.24%11527641.11%
JNJ220930P001600002022-09-28 3:58PM EDT160.000.120.100.15-0.22-64.71%6342,83629.98%
JNJ220930P001625002022-09-28 3:51PM EDT162.500.230.240.33-0.46-66.67%35298226.12%
JNJ220930P001650002022-09-28 3:59PM EDT165.000.710.670.76-0.89-55.63%980022.22%
JNJ220930P001675002022-09-28 3:53PM EDT167.501.481.661.87-1.52-50.67%37265420.14%
JNJ220930P001700002022-09-28 3:34PM EDT170.003.302.964.25-1.60-32.65%1730031.25%
JNJ220930P001725002022-09-27 10:11AM EDT172.506.374.956.700.00-11941.26%
JNJ220930P001750002022-09-23 3:31PM EDT175.008.306.6510.200.00-51375.54%
JNJ220930P001850002022-08-19 3:29PM EDT185.0017.1917.0018.900.00-10072.66%
JNJ220930P001900002022-09-21 2:44PM EDT190.0023.7022.6025.100.00--083.20%
JNJ220930P002000002022-08-19 3:29PM EDT200.0032.1732.0534.200.00-100130.76%