JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210115C000600002020-06-22 6:52PM EDT60.0086.3278.6079.700.00-400.00%
JNJ210115C000650002020-06-22 6:52PM EDT65.0081.6073.5574.750.00-600.00%
JNJ210115C000700002020-06-22 6:52PM EDT70.0063.0068.5569.800.00-210.00%
JNJ210115C000750002020-06-22 6:52PM EDT75.0075.0063.5064.900.00-130.00%
JNJ210115C000800002020-06-29 3:56PM EDT80.0058.6961.1061.600.00-20545.17%
JNJ210115C000850002020-06-22 6:52PM EDT85.0062.9053.5555.100.00-200.00%
JNJ210115C000900002020-06-22 6:52PM EDT90.0057.0548.6550.250.00-3400.00%
JNJ210115C000950002020-06-22 6:52PM EDT95.0053.5043.7045.450.00-180.00%
JNJ210115C001000002020-07-02 1:06PM EDT100.0041.2540.9541.65+1.85+4.70%527430.07%
JNJ210115C001050002020-07-02 2:42PM EDT105.0036.8536.4537.15+1.45+4.10%123530.35%
JNJ210115C001100002020-06-25 3:50PM EDT110.0030.9532.1032.450.00-433428.35%
JNJ210115C001150002020-06-26 10:33AM EDT115.0025.8527.2528.200.00-330428.03%
JNJ210115C001200002020-07-01 3:47PM EDT120.0023.1023.0023.75-0.11-0.47%258326.06%
JNJ210115C001250002020-06-26 2:05PM EDT125.0018.0018.8019.850.00-397425.40%
JNJ210115C001300002020-07-02 3:13PM EDT130.0015.7215.5515.90-0.17-1.07%53,12623.74%
JNJ210115C001350002020-07-02 3:44PM EDT135.0012.1712.2012.35-0.31-2.48%171,10622.41%
JNJ210115C001400002020-07-02 3:53PM EDT140.009.199.209.45-0.61-6.22%272,84421.77%
JNJ210115C001450002020-07-02 3:45PM EDT145.006.916.756.85-0.14-1.99%153,28120.81%
JNJ210115C001500002020-07-02 3:54PM EDT150.004.904.754.95-0.10-2.00%1535,41920.50%
JNJ210115C001550002020-07-02 3:45PM EDT155.003.393.303.55-0.21-5.83%32,74020.44%
JNJ210115C001600002020-07-02 3:49PM EDT160.002.382.362.37-0.02-0.83%1003,19719.99%
JNJ210115C001650002020-07-02 1:24PM EDT165.001.621.521.64-0.04-2.41%1242,50320.06%
JNJ210115C001700002020-07-02 3:51PM EDT170.001.051.051.08-0.13-11.02%1462,06719.94%
JNJ210115C001750002020-07-02 2:17PM EDT175.000.760.750.77-0.05-6.17%71,11520.31%
JNJ210115C001800002020-07-02 12:35PM EDT180.000.560.530.57-0.01-1.75%142,49320.83%
JNJ210115C001850002020-07-01 3:58PM EDT185.000.450.000.510.00-294422.10%
JNJ210115C001900002020-07-02 12:22PM EDT190.000.290.260.38-0.11-27.50%52,26122.50%
JNJ210115C001950002020-06-30 12:31PM EDT195.000.300.000.330.00-371923.46%
JNJ210115C002000002020-07-02 12:41PM EDT200.000.250.150.00+0.04+19.05%101,67712.50%
JNJ210115C002100002020-06-26 12:37PM EDT210.000.160.000.19-0.12-42.86%194125.44%
JNJ210115C002200002020-06-29 12:52PM EDT220.000.210.000.220.00-311828.47%
JNJ210115C002300002020-07-02 3:54PM EDT230.000.100.060.13-0.01-9.09%250428.71%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210115P000600002020-06-29 12:47PM EDT60.000.400.100.390.00-116255.62%
JNJ210115P000650002020-07-01 3:27PM EDT65.000.300.000.540.00-11,08951.56%
JNJ210115P000700002020-06-23 2:23PM EDT70.000.320.000.600.00-151,69253.91%
JNJ210115P000750002020-06-24 11:29AM EDT75.000.450.000.720.00-462450.98%
JNJ210115P000800002020-06-30 2:26PM EDT80.000.550.390.850.00-276648.05%
JNJ210115P000850002020-06-26 12:40PM EDT85.000.700.540.000.00-182912.50%
JNJ210115P000900002020-07-02 11:20AM EDT90.000.850.770.85-0.39-31.45%793239.45%
JNJ210115P000950002020-06-29 3:41PM EDT95.001.350.991.070.00-11,48337.42%
JNJ210115P001000002020-07-01 3:06PM EDT100.001.401.281.410.00-3784,46435.89%
JNJ210115P001050002020-06-30 12:26PM EDT105.002.021.651.750.00-53,64133.90%
JNJ210115P001100002020-07-01 11:55AM EDT110.002.252.142.41-0.05-2.17%14,81933.08%
JNJ210115P001150002020-06-30 3:54PM EDT115.002.852.792.97-0.22-7.17%102,86231.15%
JNJ210115P001200002020-07-02 2:54PM EDT120.003.643.653.85-0.28-7.14%185,62229.93%
JNJ210115P001250002020-07-01 2:25PM EDT125.004.804.754.90-0.20-4.00%154,95328.59%
JNJ210115P001300002020-07-02 9:37AM EDT130.006.206.106.35-0.42-6.34%55,95827.70%
JNJ210115P001350002020-07-01 3:55PM EDT135.008.207.958.15-0.25-2.96%174,30326.95%
JNJ210115P001400002020-07-02 3:17PM EDT140.009.9710.1510.10-0.59-5.59%703,15125.74%
JNJ210115P001450002020-07-02 2:55PM EDT145.0012.5712.7013.00-0.58-4.41%73,14725.98%
JNJ210115P001500002020-06-26 3:23PM EDT150.0015.8015.7016.10-1.65-9.46%252,38625.86%
JNJ210115P001550002020-07-01 11:13AM EDT155.0019.9518.9519.300.00-11,00125.15%
JNJ210115P001600002020-06-17 10:31AM EDT160.0023.4623.0523.80+2.16+10.14%1010427.20%
JNJ210115P001650002020-06-16 10:09AM EDT165.0025.7027.2027.950.00-146827.79%
JNJ210115P001700002020-06-22 6:52PM EDT170.0028.4533.7035.750.00-2038.76%
JNJ210115P001750002020-06-22 6:52PM EDT175.0035.7538.0539.950.00-126039.31%
JNJ210115P001800002020-06-22 6:52PM EDT180.0035.7742.7544.700.00-712441.19%
JNJ210115P001850002020-06-22 6:52PM EDT185.0042.2547.5549.450.00-2042.89%
JNJ210115P001900002020-06-22 6:52PM EDT190.0045.1052.4554.250.00-1044.58%
JNJ210115P002000002020-06-22 6:52PM EDT200.0070.3062.3064.050.00-0348.23%
JNJ210115P002100002020-06-22 6:52PM EDT210.0066.2072.2073.600.00-1050.59%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more