UK Markets close in 1 hr 30 mins

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.20-0.19 (-0.11%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210820C001350002021-06-18 3:37PM EDT135.0028.3827.2530.050.00-550.00%
JNJ210820C001450002021-06-04 10:27AM EDT145.0022.9018.4018.950.00-110.00%
JNJ210820C001500002021-06-24 9:30AM EDT150.0014.8013.8014.15+0.90+6.47%7820.00%
JNJ210820C001600002021-06-24 10:09AM EDT160.006.705.856.05+0.95+16.52%21,4910.00%
JNJ210820C001750002021-06-24 11:28AM EDT175.000.550.540.60-0.05-8.33%234,9246.30%
JNJ210820C001800002021-06-24 11:19AM EDT180.000.250.230.25-0.01-3.85%2322,02312.35%
JNJ210820C001850002021-06-22 11:45AM EDT185.000.130.030.160.00-120417.48%
JNJ210820C001900002021-06-21 12:47PM EDT190.000.130.050.100.00-4021.49%
JNJ210820C002000002021-06-22 1:07PM EDT200.000.040.010.070.00-11829.88%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210820P000900002021-06-22 11:01AM EDT90.000.010.000.070.00-80100114.06%
JNJ210820P001100002021-06-24 12:18PM EDT110.000.060.020.15-0.01-14.29%201390.63%
JNJ210820P001150002021-06-15 10:37AM EDT115.000.060.030.140.00--1082.62%
JNJ210820P001200002021-06-22 12:28PM EDT120.000.100.060.130.00-41976.17%
JNJ210820P001250002021-06-23 12:57PM EDT125.000.150.090.150.00-2070770.90%
JNJ210820P001300002021-06-22 10:42AM EDT130.000.190.130.240.00-1811567.68%
JNJ210820P001350002021-06-22 1:01PM EDT135.000.260.190.300.00-1962.99%
JNJ210820P001400002021-06-23 1:48PM EDT140.000.340.270.350.00-222257.72%
JNJ210820P001500002021-06-24 11:06AM EDT150.000.830.780.84-0.02-2.35%631,17752.71%
JNJ210820P001550002021-06-24 10:40AM EDT155.001.471.461.53-0.12-7.55%1621,17152.91%
JNJ210820P001600002021-06-24 10:34AM EDT160.002.552.732.81-0.37-12.67%741,91355.18%
JNJ210820P001650002021-06-24 10:40AM EDT165.004.664.905.05-0.35-6.99%51,21360.47%
JNJ210820P001700002021-06-23 10:53AM EDT170.008.458.158.350.00-535268.99%
JNJ210820P001750002021-06-22 12:07PM EDT175.0011.7412.4013.200.00-120382.57%
JNJ210820P001800002021-06-18 2:35PM EDT180.0017.3616.2018.150.00-1992.54%
JNJ210820P001850002021-06-08 1:03PM EDT185.0018.9421.2522.800.00-11104.04%
JNJ210820P001900002021-05-21 12:09PM EDT190.0019.6525.7029.400.00-33118.98%