UK markets close in 1 minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.46+0.58 (+0.34%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210716C000800002021-03-01 2:06PM EDT80.0079.7082.0587.000.00-300.00%
JNJ210716C000900002021-02-22 11:12AM EDT90.0071.3269.9072.950.00--20.00%
JNJ210716C001000002021-03-26 1:57PM EDT100.0064.1063.2068.000.00-2140.00%
JNJ210716C001050002021-05-10 2:20PM EDT105.0065.8063.2064.850.00-6259.77%
JNJ210716C001100002021-04-23 9:40AM EDT110.0054.3558.3560.900.00-2171.48%
JNJ210716C001150002021-05-10 9:30AM EDT115.0054.4053.7054.400.00-150.00%
JNJ210716C001200002021-05-04 12:35PM EDT120.0047.0048.4549.650.00-101039.99%
JNJ210716C001250002021-02-19 2:46PM EDT125.0038.6533.0038.000.00-2500.00%
JNJ210716C001300002021-04-30 1:06PM EDT130.0033.7538.5539.550.00-23028.42%
JNJ210716C001350002021-04-30 2:04PM EDT135.0028.5532.2035.950.00-35443.63%
JNJ210716C001400002021-05-11 2:18PM EDT140.0028.6028.7530.850.00-310737.55%
JNJ210716C001450002021-05-12 9:41AM EDT145.0024.0723.9024.20-1.18-4.67%62100.00%
JNJ210716C001500002021-05-10 10:54AM EDT150.0019.1519.0019.300.00-87600.00%
JNJ210716C001550002021-05-11 1:52PM EDT155.0014.3014.3514.650.00-487812.82%
JNJ210716C001600002021-05-11 12:44PM EDT160.009.6510.1010.350.00-291,72214.09%
JNJ210716C001650002021-05-12 10:26AM EDT165.006.506.506.70-0.05-0.76%62,17714.41%
JNJ210716C001700002021-05-12 11:07AM EDT170.003.953.804.05+0.30+8.22%586,56314.98%
JNJ210716C001750002021-05-12 11:06AM EDT175.002.082.012.11+0.09+4.52%54,65314.81%
JNJ210716C001800002021-05-12 10:57AM EDT180.001.061.001.07+0.12+12.77%74,64915.22%
JNJ210716C001850002021-05-10 3:07PM EDT185.000.440.490.540.00-1664715.85%
JNJ210716C001900002021-05-10 1:42PM EDT190.000.250.240.290.00-1744316.72%
JNJ210716C001950002021-05-11 9:30AM EDT195.000.150.030.200.00-120918.31%
JNJ210716C002000002021-05-11 3:33PM EDT200.000.070.020.110.00-1237918.99%
JNJ210716C002100002021-05-06 3:53PM EDT210.000.060.010.400.00-142129.20%
JNJ210716C002200002021-04-28 9:32AM EDT220.000.040.000.090.00-349527.10%
JNJ210716C002300002021-04-27 2:47PM EDT230.000.050.000.090.00-2226830.96%
JNJ210716C002400002021-05-05 2:26PM EDT240.000.020.000.040.00-219331.45%
JNJ210716C002500002021-05-06 11:41AM EDT250.000.030.000.100.00-5891538.57%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210716P000750002021-03-04 3:42PM EDT75.000.200.000.220.00-11180.47%
JNJ210716P000800002021-04-06 1:21PM EDT80.000.020.000.210.00-10674.22%
JNJ210716P000850002021-04-21 1:10PM EDT85.000.200.000.060.00-11159.77%
JNJ210716P000900002021-02-05 10:51AM EDT90.000.270.000.720.00-20075.49%
JNJ210716P000950002021-02-01 10:35AM EDT95.000.290.060.390.00--664.84%
JNJ210716P001000002021-04-08 1:36PM EDT100.000.030.000.360.00-24957.72%
JNJ210716P001050002021-05-11 12:42PM EDT105.000.030.000.490.00-2555.47%
JNJ210716P001100002021-05-12 9:53AM EDT110.000.030.020.030.00-114638.67%
JNJ210716P001150002021-05-07 11:54AM EDT115.000.080.020.120.00-14041.41%
JNJ210716P001200002021-05-11 12:36PM EDT120.000.090.020.110.00-277136.91%
JNJ210716P001250002021-05-07 11:00AM EDT125.000.080.020.140.00-214934.23%
JNJ210716P001300002021-05-07 11:28AM EDT130.000.130.110.180.00-218431.54%
JNJ210716P001350002021-05-10 9:37AM EDT135.000.160.150.230.00-628828.81%
JNJ210716P001400002021-05-10 1:59PM EDT140.000.230.270.300.00-4842626.15%
JNJ210716P001450002021-05-11 10:39AM EDT145.000.410.420.470.00-13738124.37%
JNJ210716P001500002021-05-11 2:30PM EDT150.000.690.700.750.00-232,63422.66%
JNJ210716P001550002021-05-11 3:51PM EDT155.001.181.201.29-0.07-5.60%795721.49%
JNJ210716P001600002021-05-12 10:57AM EDT160.002.102.052.14+0.01+0.48%41,86720.25%
JNJ210716P001650002021-05-11 3:41PM EDT165.003.553.453.65-0.15-4.05%171319.75%
JNJ210716P001700002021-05-11 3:22PM EDT170.006.005.755.95+0.17+2.92%478519.72%
JNJ210716P001750002021-05-11 2:28PM EDT175.009.058.909.050.00-33320.10%
JNJ210716P001800002021-05-10 11:14AM EDT180.0010.9512.8513.150.00-13622.22%
JNJ210716P001850002021-03-05 4:46PM EDT185.0027.3521.3524.850.00-25852.99%
JNJ210716P001900002021-05-10 12:04PM EDT190.0020.4122.1022.500.00-14728.25%
JNJ210716P001950002021-02-19 12:04PM EDT195.0033.8033.5538.500.00-13167.66%
JNJ210716P002000002021-02-18 12:18PM EDT200.0037.5538.5543.500.00-182072.38%
JNJ210716P002100002021-01-26 12:33PM EDT210.0042.1550.5055.350.00-6688.26%
JNJ210716P002200002020-12-29 1:59PM EDT220.0067.6052.8554.050.00--354.57%
JNJ210716P002300002020-12-29 12:25PM EDT230.0077.1062.6063.700.00--358.67%