UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.32+0.32 (+0.22%)
As of 2:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000600002020-07-09 12:00PM EDT60.0081.4787.8089.400.00-2152.71%
JNJ210917C000650002020-07-09 8:19PM EDT65.0064.0083.1083.700.00-2039.94%
JNJ210917C000700002020-07-09 8:19PM EDT70.0082.5278.0079.550.00-1045.92%
JNJ210917C000750002020-07-09 8:19PM EDT75.0060.4572.8573.850.00-140135.65%
JNJ210917C000800002020-07-09 12:00PM EDT80.0061.4467.8569.400.00-2137.67%
JNJ210917C000850002020-07-09 8:19PM EDT85.0045.5062.8064.250.00-3033.37%
JNJ210917C000900002020-07-09 8:19PM EDT90.0059.8057.8559.000.00-2328.50%
JNJ210917C000950002020-08-12 2:24PM EDT95.0055.0152.9054.300.00-7027.99%
JNJ210917C001000002020-07-01 12:45PM EDT100.0042.0045.3047.350.00-1590.00%
JNJ210917C001050002020-07-27 12:13PM EDT105.0043.3043.3544.400.00-2023.27%
JNJ210917C001100002020-07-23 10:37AM EDT110.0040.4538.6539.600.00-22221.67%
JNJ210917C001150002020-08-11 3:33PM EDT115.0033.5534.5535.200.00-2021.41%
JNJ210917C001200002020-07-14 11:53AM EDT120.0030.5529.2031.45+0.85+2.86%112322.42%
JNJ210917C001250002020-06-30 9:59AM EDT125.0020.2024.8526.300.00-15119.12%
JNJ210917C001300002020-08-03 10:44AM EDT130.0022.0022.6523.250.00-28120.55%
JNJ210917C001350002020-08-04 10:47AM EDT135.0019.4319.1019.750.00-14520.19%
JNJ210917C001400002020-07-31 2:23PM EDT140.0013.9016.0016.600.00-2019.93%
JNJ210917C001450002020-08-05 12:55PM EDT145.0013.7713.1513.80+0.27+2.00%14619.72%
JNJ210917C001500002020-08-13 1:10PM EDT150.0010.8310.7511.300.00-2334619.48%
JNJ210917C001550002020-08-10 11:37AM EDT155.009.038.559.100.00-14719.20%
JNJ210917C001600002020-08-13 10:09AM EDT160.006.956.807.250.00-718518.99%
JNJ210917C001650002020-08-12 3:52PM EDT165.005.705.305.700.00-54418.81%
JNJ210917C001700002020-07-24 9:30AM EDT170.005.204.204.450.00-4018.68%
JNJ210917C001750002020-08-06 11:17AM EDT175.003.353.203.500.00-15318.71%
JNJ210917C001800002020-07-30 1:23PM EDT180.002.272.522.710.00-13118.68%
JNJ210917C001850002020-08-05 3:57PM EDT185.002.221.932.190.00-31918.95%
JNJ210917C001900002020-07-22 2:42PM EDT190.001.671.501.730.00-1019.08%
JNJ210917C001950002020-08-03 9:37AM EDT195.001.051.181.330.00-4019.09%
JNJ210917C002000002020-08-06 9:30AM EDT200.001.100.901.060.00-1019.28%
JNJ210917C002100002020-07-22 3:40PM EDT210.000.700.590.690.00-51919.72%
JNJ210917C002200002020-08-14 12:04PM EDT220.000.420.300.53-0.12-22.22%1020.69%
JNJ210917C002300002020-08-12 9:30AM EDT230.000.320.150.430.00-2012421.73%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000600002020-07-29 10:46AM EDT60.000.420.280.850.00--050.37%
JNJ210917P000650002020-07-16 1:38PM EDT65.000.550.251.000.00-23447.88%
JNJ210917P000700002020-07-21 2:00PM EDT70.000.670.301.240.00-25946.11%
JNJ210917P000750002020-06-15 1:29PM EDT75.001.700.771.390.00-13143.51%
JNJ210917P000800002020-08-07 3:49PM EDT80.001.280.531.670.00-12841.76%
JNJ210917P000850002020-07-16 12:20PM EDT85.001.701.241.420.00-1036.83%
JNJ210917P000900002020-07-22 1:08PM EDT90.001.701.441.690.00-13835.16%
JNJ210917P000950002020-08-03 10:07AM EDT95.002.061.932.070.00-31633.84%
JNJ210917P001000002020-07-09 8:19PM EDT100.004.951.942.720.00-113533.34%
JNJ210917P001050002020-08-06 11:37AM EDT105.003.152.873.100.00-15831.50%
JNJ210917P001100002020-07-06 9:48AM EDT110.005.303.453.850.00-219030.65%
JNJ210917P001150002020-08-06 11:37AM EDT115.004.594.304.550.00-1029.34%
JNJ210917P001200002020-07-09 11:59AM EDT120.008.045.006.100.00-11529.77%
JNJ210917P001250002020-08-10 11:18AM EDT125.006.556.506.750.00-90027.75%
JNJ210917P001300002020-08-03 10:41AM EDT130.007.707.908.150.00-36627.04%
JNJ210917P001350002020-08-13 11:23AM EDT135.009.609.559.800.00-2026.42%
JNJ210917P001400002020-08-07 9:44AM EDT140.0012.0611.5011.800.00-3033726.03%
JNJ210917P001450002020-08-11 2:40PM EDT145.0014.1013.8014.150.00-1025.82%
JNJ210917P001500002020-08-11 2:56PM EDT150.0016.8516.3516.700.00-9025.53%
JNJ210917P001550002020-07-22 2:45PM EDT155.0019.7019.2019.850.00-19625.83%
JNJ210917P001600002020-07-14 1:58PM EDT160.0025.3021.7024.900.00-414328.84%
JNJ210917P001650002020-07-17 10:18AM EDT165.0026.5525.8026.750.00-2326.32%
JNJ210917P001700002020-07-09 8:19PM EDT170.0033.6530.2532.350.00-4429.73%
JNJ210917P001750002020-07-09 8:19PM EDT175.0030.6034.0536.650.00--130.78%
JNJ210917P001800002020-07-31 12:08PM EDT180.0041.5037.8038.900.00-1027.94%
JNJ210917P001850002020-07-09 8:19PM EDT185.0039.6442.6544.400.00--430.75%
JNJ210917P001900002020-07-09 8:19PM EDT190.0051.2047.4548.900.00-1231.59%
JNJ210917P001950002020-07-09 8:19PM EDT195.0073.5051.4053.650.00-1232.79%
JNJ210917P002000002020-07-09 8:19PM EDT200.0056.2054.2558.000.00-23133.07%
JNJ210917P002300002020-07-09 8:19PM EDT230.0085.0085.3587.250.00--039.54%
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