UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.92-5.31 (-3.16%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203C001100002023-01-27 2:56PM EST110.0058.7553.0554.900.00-99225.59%
JNJ230203C001430002023-01-30 11:24AM EST143.0020.5420.6021.45-3.16-13.33%30197.85%
JNJ230203C001440002023-01-30 11:23AM EST144.0018.8719.7520.45-4.58-19.53%11196.04%
JNJ230203C001450002023-01-30 11:23AM EST145.0017.9018.7019.35-5.76-24.34%50390.33%
JNJ230203C001470002023-01-30 11:23AM EST147.0015.9816.7517.80-3.97-19.90%11188.62%
JNJ230203C001480002023-01-24 11:37AM EST148.0018.9515.6516.700.00--882.47%
JNJ230203C001500002023-01-30 11:46AM EST150.0013.8313.8514.50-5.07-26.83%131474.63%
JNJ230203C001525002023-01-30 11:46AM EST152.5011.2411.4012.00-5.46-32.69%61165.19%
JNJ230203C001550002023-01-30 11:53AM EST155.009.259.159.40-4.35-31.99%901556.30%
JNJ230203C001575002023-01-30 11:46AM EST157.506.686.857.30-4.82-41.91%3281550.34%
JNJ230203C001600002023-01-30 11:46AM EST160.004.894.755.00-3.63-42.61%1234444.34%
JNJ230203C001625002023-01-30 11:55AM EST162.503.002.903.15-3.75-55.56%2753838.67%
JNJ230203C001650002023-01-30 11:53AM EST165.001.621.461.70-2.42-59.90%1,06210834.11%
JNJ230203C001675002023-01-30 11:54AM EST167.500.670.610.76-1.24-64.92%3,55454930.91%
JNJ230203C001700002023-01-30 11:56AM EST170.000.250.210.27-0.40-61.54%4,0911,91328.61%
JNJ230203C001725002023-01-30 11:50AM EST172.500.120.060.15-0.06-33.33%54262731.06%
JNJ230203C001750002023-01-30 11:38AM EST175.000.060.030.10+0.01+20.00%3683,15334.18%
JNJ230203C001775002023-01-30 11:14AM EST177.500.060.010.10+0.04+200.00%5421339.65%
JNJ230203C001800002023-01-30 11:51AM EST180.000.020.000.05+0.01+100.00%20065140.23%
JNJ230203C001825002023-01-26 1:40PM EST182.500.030.000.100.00-14250.00%
JNJ230203C001850002023-01-30 11:00AM EST185.000.010.000.01-0.01-50.00%598040.63%
JNJ230203C001900002023-01-20 2:23PM EST190.000.030.000.070.00-67255.47%
JNJ230203C001925002023-01-18 10:24AM EST192.500.060.002.130.00--20110.55%
JNJ230203C001950002023-01-24 2:14PM EST195.000.010.002.130.00-115116.60%
JNJ230203C001975002023-01-18 10:26AM EST197.500.030.002.130.00--10122.46%
JNJ230203C002000002023-01-24 10:09AM EST200.000.010.002.130.00-610128.17%
JNJ230203C002050002023-01-20 9:41AM EST205.000.010.000.010.00-672665.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230203P000900002023-01-23 9:30AM EST90.000.010.000.300.00--8228.91%
JNJ230203P000950002022-12-29 11:36AM EST95.000.090.000.150.00--10191.80%
JNJ230203P001250002023-01-30 11:35AM EST125.000.030.000.05+0.01+50.00%2188.28%
JNJ230203P001300002023-01-30 11:49AM EST130.000.010.010.05-0.01-50.00%441278.13%
JNJ230203P001350002023-01-30 11:51AM EST135.000.040.040.07+0.02+100.00%8841071.88%
JNJ230203P001400002023-01-30 11:50AM EST140.000.060.040.13+0.03+100.00%85463.48%
JNJ230203P001440002023-01-24 1:55PM EST144.000.040.060.150.00--6855.08%
JNJ230203P001450002023-01-30 11:53AM EST145.000.150.100.15+0.09+150.00%7604354.10%
JNJ230203P001470002023-01-24 3:13PM EST147.000.020.150.250.00--553.32%
JNJ230203P001480002023-01-30 11:51AM EST148.000.160.160.25+0.13+433.33%141050.68%
JNJ230203P001490002023-01-30 11:50AM EST149.000.180.160.22+0.15+500.00%13948.54%
JNJ230203P001500002023-01-30 11:50AM EST150.000.230.180.30+0.17+283.33%57616048.98%
JNJ230203P001525002023-01-30 11:54AM EST152.500.320.270.35+0.26+433.33%20811642.97%
JNJ230203P001550002023-01-30 11:56AM EST155.000.480.400.49+0.42+700.00%1,05610238.57%
JNJ230203P001575002023-01-30 11:54AM EST157.500.700.630.71+0.64+1,066.67%1,55514934.18%
JNJ230203P001600002023-01-30 11:55AM EST160.001.071.041.12+0.97+970.00%6,33724830.35%
JNJ230203P001625002023-01-30 11:54AM EST162.501.741.711.83+1.52+690.91%16,70597626.73%
JNJ230203P001650002023-01-30 11:54AM EST165.002.802.732.92+2.30+460.00%4,6791,43921.88%
JNJ230203P001675002023-01-30 11:55AM EST167.504.354.204.50+3.21+281.58%1,6411,0400.00%
JNJ230203P001700002023-01-30 11:52AM EST170.006.406.306.50+3.91+157.03%3088780.00%
JNJ230203P001725002023-01-30 11:46AM EST172.509.268.609.05+5.51+146.93%1363590.00%
JNJ230203P001750002023-01-30 11:50AM EST175.0010.7511.1511.50+4.20+64.12%571360.00%
JNJ230203P001775002023-01-26 9:46AM EST177.507.6813.4014.300.00-8260.00%
JNJ230203P001800002023-01-30 11:48AM EST180.0016.1515.9016.50+4.65+40.43%1010.00%
JNJ230203P001850002023-01-09 12:53PM EST185.007.9020.5022.100.00-1042.97%
JNJ230203P001875002023-01-25 2:12PM EST187.5018.7023.2524.150.00--00.00%