UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.50+0.76 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210618C000600002021-03-25 9:59AM EDT60.00101.35103.00107.750.00-110.00%
JNJ210618C000650002020-08-21 2:50PM EDT65.0088.1583.5085.050.00-200.00%
JNJ210618C000700002020-07-09 5:04PM EDT70.0078.830.000.000.00-300.00%
JNJ210618C000750002020-07-09 5:04PM EDT75.0073.910.000.000.00-400.00%
JNJ210618C000800002021-02-19 4:31PM EDT80.0083.4477.6582.500.00-400.00%
JNJ210618C000900002020-10-29 1:05PM EDT90.0059.1053.9555.150.00-100.00%
JNJ210618C000950002021-02-19 4:43PM EDT95.0068.6063.0067.500.00-1200.00%
JNJ210618C001000002021-03-15 12:03PM EDT100.0058.9059.1559.800.00-170.00%
JNJ210618C001050002021-03-26 3:56PM EDT105.0059.8058.2562.800.00-110.00%
JNJ210618C001100002021-04-26 10:03AM EDT110.0054.6057.4559.550.00-47882.47%
JNJ210618C001150002021-03-29 1:32PM EDT115.0051.8045.0549.250.00-450.00%
JNJ210618C001200002021-04-26 9:35AM EDT120.0044.6547.5049.800.00-11272.05%
JNJ210618C001250002021-04-13 3:06PM EDT125.0034.6242.4544.400.00-321259.55%
JNJ210618C001300002021-05-05 9:30AM EDT130.0037.3037.5539.800.00-112258.34%
JNJ210618C001350002021-05-04 1:42PM EDT135.0032.2532.8534.550.00-1115148.88%
JNJ210618C001400002021-05-06 1:18PM EDT140.0028.4227.6029.75+1.52+5.65%627944.73%
JNJ210618C001450002021-05-07 11:33AM EDT145.0023.9023.4523.80+2.65+12.47%1259926.93%
JNJ210618C001500002021-05-07 3:07PM EDT150.0018.6018.5018.80+1.55+9.09%301,94921.92%
JNJ210618C001550002021-05-07 1:15PM EDT155.0013.5013.3514.05+0.85+6.72%81,90619.73%
JNJ210618C001600002021-05-07 3:49PM EDT160.009.178.859.05+0.72+8.52%2562,93514.01%
JNJ210618C001650002021-05-07 3:55PM EDT165.005.004.855.15+0.33+7.07%1236,13013.68%
JNJ210618C001700002021-05-07 3:52PM EDT170.002.252.192.32+0.08+3.69%6547,22613.14%
JNJ210618C001750002021-05-07 3:58PM EDT175.000.830.800.88-0.01-1.19%975,24313.37%
JNJ210618C001800002021-05-07 3:42PM EDT180.000.340.280.37+0.04+13.33%525,80714.65%
JNJ210618C001850002021-05-07 12:05PM EDT185.000.120.100.170.00-61,79116.07%
JNJ210618C001900002021-05-07 3:42PM EDT190.000.070.050.10-0.02-22.22%252,71817.97%
JNJ210618C001950002021-05-04 3:51PM EDT195.000.040.010.08-0.04-50.00%353720.41%
JNJ210618C002000002021-05-07 2:58PM EDT200.000.040.000.06-0.01-20.00%41,16422.46%
JNJ210618C002100002021-05-07 10:29AM EDT210.000.060.020.09+0.02+50.00%843129.40%
JNJ210618C002200002021-05-04 1:07PM EDT220.000.010.000.020.00-146029.10%
JNJ210618C002300002021-05-05 10:10AM EDT230.000.030.010.050.00-1096536.72%
JNJ210618C002400002021-05-06 11:03AM EDT240.000.020.000.040.00-4587840.04%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210618P000600002021-04-14 10:13AM EDT60.000.010.000.040.00-5132105.47%
JNJ210618P000650002021-03-08 2:30PM EDT65.000.040.000.450.00-3323128.32%
JNJ210618P000700002021-04-27 12:21PM EDT70.000.010.000.110.00-19199.80%
JNJ210618P000750002021-04-13 12:07PM EDT75.000.050.000.050.00-22022085.16%
JNJ210618P000800002021-04-27 12:21PM EDT80.000.010.000.170.00-15590.04%
JNJ210618P000850002021-04-14 11:11AM EDT85.000.070.000.170.00-358283.20%
JNJ210618P000900002021-05-03 9:30AM EDT90.000.080.000.280.00-52081.84%
JNJ210618P000950002021-04-20 12:06PM EDT95.000.020.010.120.00-243968.56%
JNJ210618P001000002021-05-04 10:41AM EDT100.000.050.010.020.00-230053.91%
JNJ210618P001050002021-04-27 10:53AM EDT105.000.180.010.120.00-71,45957.42%
JNJ210618P001100002021-05-07 1:52PM EDT110.000.080.000.12+0.05+166.67%1076151.76%
JNJ210618P001150002021-05-06 10:04AM EDT115.000.030.000.030.00-191643.36%
JNJ210618P001200002021-05-05 1:13PM EDT120.000.030.000.120.00-11,71646.19%
JNJ210618P001250002021-04-29 2:16PM EDT125.000.050.010.160.00-294743.07%
JNJ210618P001300002021-05-07 10:01AM EDT130.000.060.030.09-0.04-40.00%201,65935.06%
JNJ210618P001350002021-05-06 3:16PM EDT135.000.090.050.230.00-202,46735.40%
JNJ210618P001400002021-05-07 11:46AM EDT140.000.110.090.23-0.03-21.43%324,02330.47%
JNJ210618P001450002021-05-07 2:52PM EDT145.000.140.100.25-0.05-26.32%74,43126.00%
JNJ210618P001500002021-05-07 3:08PM EDT150.000.240.200.26-0.11-31.43%4417,11921.29%
JNJ210618P001550002021-05-07 3:09PM EDT155.000.500.430.53-0.14-21.87%2364,47919.53%
JNJ210618P001600002021-05-07 3:47PM EDT160.001.040.991.08-0.30-22.39%8156,94117.82%
JNJ210618P001650002021-05-07 3:09PM EDT165.002.292.262.38-0.52-18.51%1173,23217.21%
JNJ210618P001700002021-05-07 12:05PM EDT170.004.704.554.80-0.70-12.96%1430417.49%
JNJ210618P001750002021-05-06 12:15PM EDT175.009.958.108.350.00-29518.73%
JNJ210618P001800002021-05-04 3:57PM EDT180.0013.7511.1514.000.00-312428.65%
JNJ210618P001850002021-03-30 9:59AM EDT185.0021.6023.5523.800.00-38758.23%
JNJ210618P001900002021-04-23 12:40PM EDT190.0025.1021.9522.950.00-11433.02%
JNJ210618P001950002021-03-05 3:39PM EDT195.0039.9031.0035.550.00-23168.61%
JNJ210618P002000002021-04-20 10:38AM EDT200.0035.0031.3533.750.00-16748.05%
JNJ210618P002100002021-01-26 3:05PM EDT210.0042.1550.5055.300.00-99107.52%
JNJ210618P002200002020-08-24 12:01AM EDT220.0070.500.000.000.00--00.00%
JNJ210618P002300002020-08-24 12:01AM EDT230.0080.000.000.000.00--00.00%