UK Markets open in 50 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.98+2.43 (+1.49%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000600002020-07-09 11:00AM EST60.0081.4787.8089.400.00-210.00%
JNJ210917C000650002020-07-09 4:04PM EST65.0064.000.000.000.00-200.00%
JNJ210917C000700002020-07-09 4:04PM EST70.0082.520.000.000.00-100.00%
JNJ210917C000750002020-07-09 4:04PM EST75.0060.450.000.000.00-14010.00%
JNJ210917C000800002020-07-09 11:00AM EST80.0061.4467.8569.400.00-210.00%
JNJ210917C000850002020-10-06 10:52AM EST85.0062.550.000.000.00-110.00%
JNJ210917C000900002020-10-29 1:04PM EST90.0056.500.000.000.00-400.00%
JNJ210917C000950002020-11-02 11:31AM EST95.0043.650.000.000.00-200.00%
JNJ210917C001000002020-11-03 9:30AM EST100.0040.500.000.000.00-1400.00%
JNJ210917C001050002020-11-06 1:11PM EST105.0038.110.000.000.00-100.00%
JNJ210917C001100002020-11-06 12:12PM EST110.0038.100.000.000.00-100.00%
JNJ210917C001150002020-11-04 3:59PM EST115.0031.800.000.000.00-1000.00%
JNJ210917C001200002020-11-10 3:43PM EST120.0030.000.000.000.00-700.00%
JNJ210917C001250002020-11-02 10:14AM EST125.0019.050.000.000.00-2300.00%
JNJ210917C001300002020-11-02 10:16AM EST130.0016.030.000.000.00-2000.00%
JNJ210917C001350002020-11-09 9:30AM EST135.0017.350.000.000.00-100.00%
JNJ210917C001400002020-11-10 3:38PM EST140.0015.720.000.000.00-800.00%
JNJ210917C001450002020-11-10 1:19PM EST145.0012.130.000.000.00-100.00%
JNJ210917C001500002020-11-10 3:54PM EST150.0010.000.000.000.00-500.00%
JNJ210917C001550002020-11-09 11:04AM EST155.007.990.000.000.00-100.00%
JNJ210917C001600002020-11-10 11:38AM EST160.005.500.000.000.00-2000.00%
JNJ210917C001650002020-11-09 1:27PM EST165.004.550.000.000.00-2100.00%
JNJ210917C001700002020-11-10 1:19PM EST170.003.450.000.000.00-300.78%
JNJ210917C001750002020-11-10 9:32AM EST175.002.800.000.000.00-101.56%
JNJ210917C001800002020-11-10 1:19PM EST180.002.050.000.000.00-103.13%
JNJ210917C001850002020-10-30 10:34AM EST185.001.540.000.000.00-103.13%
JNJ210917C001900002020-11-09 2:16PM EST190.001.120.000.000.00-103.13%
JNJ210917C001950002020-11-10 1:19PM EST195.000.850.000.000.00-103.13%
JNJ210917C002000002020-11-09 3:45PM EST200.000.600.000.000.00-21006.25%
JNJ210917C002100002020-10-23 9:17AM EST210.000.500.000.000.00-106.25%
JNJ210917C002200002020-10-30 1:16PM EST220.000.200.000.000.00-106.25%
JNJ210917C002300002020-11-03 1:52PM EST230.000.190.000.000.00-506.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000600002020-11-10 9:49AM EST60.000.080.000.000.00-4025.00%
JNJ210917P000650002020-11-05 1:14PM EST65.000.370.000.000.00-1025.00%
JNJ210917P000700002020-09-21 9:40AM EST70.000.550.290.800.00-15656.89%
JNJ210917P000750002020-10-19 12:50PM EST75.000.370.000.000.00-1025.00%
JNJ210917P000800002020-10-09 8:34AM EST80.000.800.471.080.00-22852.10%
JNJ210917P000850002020-10-13 8:51AM EST85.000.820.000.000.00-1012.50%
JNJ210917P000900002020-11-02 3:25PM EST90.000.990.000.000.00-4012.50%
JNJ210917P000950002020-11-10 11:58AM EST95.001.210.000.000.00-1012.50%
JNJ210917P001000002020-11-03 11:15AM EST100.002.500.000.000.00-1012.50%
JNJ210917P001050002020-10-29 8:43AM EST105.003.770.000.000.00-3012.50%
JNJ210917P001100002020-11-09 1:17PM EST110.002.490.000.000.00-15012.50%
JNJ210917P001150002020-11-05 11:03AM EST115.004.200.000.000.00-2012.50%
JNJ210917P001200002020-11-10 9:49AM EST120.004.230.000.000.00-206.25%
JNJ210917P001250002020-11-10 1:18PM EST125.005.200.000.000.00-306.25%
JNJ210917P001300002020-11-05 10:50AM EST130.008.500.000.000.00-2506.25%
JNJ210917P001350002020-11-03 12:44PM EST135.0012.000.000.000.00-306.25%
JNJ210917P001400002020-10-26 12:33PM EST140.0012.350.000.000.00-306.25%
JNJ210917P001450002020-10-22 1:11PM EST145.0014.020.000.000.00-103.13%
JNJ210917P001500002020-10-22 12:14PM EST150.0016.900.000.000.00-103.13%
JNJ210917P001550002020-10-23 12:13PM EST155.0020.150.000.000.00-201.56%
JNJ210917P001600002020-10-22 9:37AM EST160.0023.650.000.000.00-401.56%
JNJ210917P001650002020-11-03 12:01PM EST165.0031.600.000.000.00-100.20%
JNJ210917P001700002020-10-07 2:56PM EST170.0029.2032.3533.950.00-2358.37%
JNJ210917P001750002020-08-27 2:19PM EST175.0029.1035.0036.100.00-1657.01%
JNJ210917P001800002020-10-29 10:39AM EST180.0047.300.000.000.00-400.00%
JNJ210917P001850002020-10-20 8:30AM EST185.0044.400.000.000.00-200.00%
JNJ210917P001900002020-10-20 9:08AM EST190.0048.500.000.000.00-100.00%
JNJ210917P001950002020-10-21 2:04PM EST195.0054.420.000.000.00-200.00%
JNJ210917P002000002020-08-28 2:02PM EST200.0051.1056.0557.850.00-23164.97%
JNJ210917P002200002020-09-21 12:33PM EST220.0079.4578.4079.700.00-2178.20%
JNJ210917P002300002020-09-16 10:52AM EST230.0083.9083.9086.400.00-22174.77%