UK Markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.86-2.90 (-1.78%)
As of 3:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210618C000600002020-08-21 11:35AM EST60.0091.5588.4590.050.00-310.00%
JNJ210618C000650002020-08-21 1:50PM EST65.0088.1583.5085.050.00-200.00%
JNJ210618C000700002020-07-09 4:04PM EST70.0078.830.000.000.00-300.00%
JNJ210618C000750002020-07-09 4:04PM EST75.0073.910.000.000.00-400.00%
JNJ210618C000800002020-07-09 4:04PM EST80.0067.430.000.000.00-110.00%
JNJ210618C000900002020-10-29 12:05PM EST90.0047.240.000.000.00-100.00%
JNJ210618C000950002020-10-29 9:05AM EST95.0042.850.000.000.00-100.00%
JNJ210618C001000002020-11-04 11:48AM EST100.0041.400.000.000.00-100.00%
JNJ210618C001050002020-11-04 12:00PM EST105.0036.800.000.000.00-4200.00%
JNJ210618C001100002020-11-05 11:51AM EST110.0030.950.000.000.00-500.00%
JNJ210618C001150002020-11-04 11:46AM EST115.0027.500.000.000.00-1500.00%
JNJ210618C001200002020-11-09 12:21PM EST120.0028.000.000.000.00-1600.00%
JNJ210618C001250002020-11-09 9:37AM EST125.0023.500.000.000.00-500.00%
JNJ210618C001300002020-11-09 11:32AM EST130.0020.140.000.000.00-1600.00%
JNJ210618C001350002020-11-09 11:57AM EST135.0015.880.000.000.00-200.00%
JNJ210618C001400002020-11-10 3:38PM EST140.0014.220.000.000.00-3500.00%
JNJ210618C001450002020-11-10 9:30AM EST145.0010.500.000.000.00-1500.00%
JNJ210618C001500002020-11-10 3:28PM EST150.008.540.000.000.00-11300.00%
JNJ210618C001550002020-11-10 1:13PM EST155.006.050.000.000.00-200.00%
JNJ210618C001600002020-11-10 2:12PM EST160.004.500.000.000.00-3000.05%
JNJ210618C001650002020-11-10 3:41PM EST165.003.300.000.000.00-14101.56%
JNJ210618C001700002020-11-10 3:21PM EST170.002.500.000.000.00-3803.13%
JNJ210618C001750002020-11-10 2:09PM EST175.001.700.000.000.00-103.13%
JNJ210618C001800002020-11-02 3:35PM EST180.000.860.000.000.00-106.25%
JNJ210618C001850002020-10-26 2:20PM EST185.000.800.000.000.00-506.25%
JNJ210618C001900002020-11-02 1:52PM EST190.000.550.000.000.00-106.25%
JNJ210618C001950002020-11-05 3:55PM EST195.000.400.000.000.00-106.25%
JNJ210618C002000002020-11-09 12:47PM EST200.000.360.000.000.00-2006.25%
JNJ210618C002100002020-11-09 2:37PM EST210.000.250.000.000.00-2012.50%
JNJ210618C002200002020-11-09 1:31PM EST220.000.190.000.000.00-1012.50%
JNJ210618C002300002020-11-06 12:14PM EST230.000.150.000.000.00-4012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210618P000600002020-11-02 12:52PM EST60.000.180.000.000.00-10025.00%
JNJ210618P000650002020-10-22 2:50PM EST65.000.200.000.000.00-2025.00%
JNJ210618P000700002020-10-20 8:32AM EST70.000.240.000.000.00-2025.00%
JNJ210618P000750002020-08-25 12:58PM EST75.000.410.251.060.00-1175.73%
JNJ210618P000800002020-10-30 9:59AM EST80.000.800.000.000.00-1025.00%
JNJ210618P000850002020-07-29 9:05AM EST85.000.950.590.990.00-1266.92%
JNJ210618P000900002020-10-13 9:36AM EST90.000.670.000.000.00-2025.00%
JNJ210618P000950002020-10-30 8:40AM EST95.001.610.000.000.00-1025.00%
JNJ210618P001000002020-11-09 12:46PM EST100.000.970.000.000.00-1012.50%
JNJ210618P001050002020-11-05 3:11PM EST105.001.900.000.000.00-102012.50%
JNJ210618P001100002020-11-09 9:30AM EST110.001.650.000.000.00-6012.50%
JNJ210618P001150002020-11-09 3:27PM EST115.002.110.000.000.00-3012.50%
JNJ210618P001200002020-11-06 2:45PM EST120.002.770.000.000.00-29012.50%
JNJ210618P001250002020-11-10 11:04AM EST125.003.650.000.000.00-27012.50%
JNJ210618P001300002020-11-09 3:40PM EST130.004.700.000.000.00-3506.25%
JNJ210618P001350002020-11-06 10:19AM EST135.005.950.000.000.00-406.25%
JNJ210618P001400002020-11-06 10:05AM EST140.008.200.000.000.00-2006.25%
JNJ210618P001450002020-11-09 1:31PM EST145.0010.530.000.000.00-1603.13%
JNJ210618P001500002020-11-10 2:20PM EST150.0012.350.000.000.00-2103.13%
JNJ210618P001550002020-11-02 2:55PM EST155.0023.150.000.000.00-101.56%
JNJ210618P001600002020-08-27 8:52AM EST160.0017.0020.8523.300.00-13162.31%
JNJ210618P001650002020-11-02 2:55PM EST165.0031.300.000.000.00-200.00%
JNJ210618P001700002020-10-30 11:37AM EST170.0037.300.000.000.00-300.00%
JNJ210618P001750002020-10-30 10:11AM EST175.0042.600.000.000.00-200.00%
JNJ210618P001800002020-10-01 1:01PM EST180.0037.0545.4547.450.00-36395.27%
JNJ210618P001850002020-09-28 10:24AM EST185.0041.3052.0552.550.00-217101.94%
JNJ210618P001900002020-10-21 11:59AM EST190.0048.600.000.000.00-100.00%
JNJ210618P001950002020-07-09 4:04PM EST195.0070.800.000.000.00-6120.00%
JNJ210618P002000002020-10-19 12:34PM EST200.0056.900.000.000.00-100.00%
JNJ210618P002200002020-08-23 11:01PM EST220.0070.500.000.000.00--00.00%
JNJ210618P002300002020-08-23 11:01PM EST230.0080.000.000.000.00--00.00%