UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.20+0.02 (+0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000600002021-07-15 12:55PM EDT60.00109.00109.95113.650.00-513178.66%
JNJ210917C000650002021-07-19 12:01PM EDT65.00101.40105.15108.300.00-134157.08%
JNJ210917C000700002021-07-26 9:59AM EDT70.00101.30100.30103.350.00-111147.56%
JNJ210917C000750002021-07-22 9:37AM EDT75.0094.2595.3098.350.00-339137.35%
JNJ210917C000800002021-06-29 2:41PM EDT80.0083.6591.4093.150.00-112183.98%
JNJ210917C000850002021-06-08 10:49AM EDT85.0077.8081.5586.200.00-330.00%
JNJ210917C000900002021-07-20 12:22PM EDT90.0079.0080.2583.550.00-14114.40%
JNJ210917C000950002021-07-26 12:26PM EDT95.0077.0575.1578.45+0.15+0.20%116104.44%
JNJ210917C001000002021-07-02 1:10PM EDT100.0067.9669.9573.800.00-154102.37%
JNJ210917C001050002021-07-15 12:17PM EDT105.0063.5065.0068.850.00-22495.41%
JNJ210917C001100002021-06-30 10:24AM EDT110.0054.0562.3063.050.00-4667.63%
JNJ210917C001150002021-07-21 11:02AM EDT115.0054.0554.9558.550.00-11576.98%
JNJ210917C001200002021-07-27 12:10PM EDT120.0052.4050.2553.500.00-25569.73%
JNJ210917C001250002021-07-07 10:25AM EDT125.0043.2145.0548.650.00-16565.14%
JNJ210917C001300002021-07-22 11:20AM EDT130.0041.1039.9543.700.00-15959.35%
JNJ210917C001350002021-07-27 2:17PM EDT135.0037.5335.0538.600.00-37952.15%
JNJ210917C001400002021-07-27 2:19PM EDT140.0032.3031.1033.300.00-17843.21%
JNJ210917C001450002021-07-29 12:40PM EDT145.0026.5426.1528.300.00-122937.55%
JNJ210917C001500002021-07-28 3:14PM EDT150.0022.4721.2522.85+0.97+4.51%790327.66%
JNJ210917C001550002021-07-29 3:12PM EDT155.0017.3516.4517.950.00-32,19223.45%
JNJ210917C001600002021-07-30 3:58PM EDT160.0012.3512.0013.20-0.25-1.98%42,54419.93%
JNJ210917C001650002021-07-30 2:55PM EDT165.008.307.958.25+0.35+4.40%335,58214.38%
JNJ210917C001700002021-07-30 3:43PM EDT170.004.434.454.60+0.03+0.68%565,57413.54%
JNJ210917C001750002021-07-30 3:59PM EDT175.002.052.032.10-0.02-0.97%31231,99713.06%
JNJ210917C001800002021-07-30 3:45PM EDT180.000.780.760.84-0.01-1.27%635,48713.26%
JNJ210917C001850002021-07-30 3:45PM EDT185.000.270.240.30-0.01-3.57%101,92613.60%
JNJ210917C001900002021-07-30 2:51PM EDT190.000.110.070.21-0.09-45.00%21,32416.09%
JNJ210917C001950002021-07-21 1:22PM EDT195.000.070.040.100.00-1550117.04%
JNJ210917C002000002021-07-29 2:12PM EDT200.000.050.010.070.00-51,11018.90%
JNJ210917C002100002021-07-29 9:30AM EDT210.000.040.000.10-0.01-20.00%239125.24%
JNJ210917C002200002021-07-22 9:50AM EDT220.000.040.000.050.00-154727.54%
JNJ210917C002300002021-07-27 9:39AM EDT230.000.030.010.120.00-457235.60%
JNJ210917C002400002021-07-29 2:54PM EDT240.000.010.000.020.00-636232.62%
JNJ210917C002500002021-07-23 10:59AM EDT250.000.010.010.020.00-257036.33%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000600002021-06-29 2:50PM EDT60.000.040.000.100.00-584108.59%
JNJ210917P000650002021-06-21 3:35PM EDT65.000.010.000.130.00-1190103.71%
JNJ210917P000700002021-05-07 2:06PM EDT70.000.050.000.280.00-1057105.47%
JNJ210917P000750002021-05-21 12:55PM EDT75.000.070.000.250.00-45296.48%
JNJ210917P000800002021-06-18 10:31AM EDT80.000.060.000.210.00-203787.70%
JNJ210917P000850002021-07-08 11:44AM EDT85.000.020.000.220.00-63981.64%
JNJ210917P000900002021-06-18 10:37AM EDT90.000.070.000.130.00-206070.90%
JNJ210917P000950002021-07-01 11:04AM EDT95.000.030.000.260.00-116771.29%
JNJ210917P001000002021-07-22 9:49AM EDT100.000.100.000.120.00-112059.77%
JNJ210917P001050002021-07-06 3:04PM EDT105.000.030.000.100.00-29753.71%
JNJ210917P001100002021-07-23 12:24PM EDT110.000.060.000.120.00-873450.00%
JNJ210917P001150002021-07-27 3:45PM EDT115.000.040.000.080.00-629147.17%
JNJ210917P001200002021-07-28 11:54AM EDT120.000.050.000.160.00-51,15646.97%
JNJ210917P001250002021-07-27 9:31AM EDT125.000.080.050.200.00-11,10743.75%
JNJ210917P001300002021-07-30 2:18PM EDT130.000.070.040.17-0.02-22.22%31,19438.09%
JNJ210917P001350002021-07-28 11:42AM EDT135.000.140.080.160.00-179933.30%
JNJ210917P001400002021-07-30 3:07PM EDT140.000.180.130.21-0.02-10.00%11,92330.32%
JNJ210917P001450002021-07-30 9:30AM EDT145.000.250.180.25-0.01-3.85%13,15526.81%
JNJ210917P001500002021-07-30 1:41PM EDT150.000.300.290.39-0.06-16.67%74,86124.54%
JNJ210917P001550002021-07-30 2:12PM EDT155.000.500.500.56-0.06-10.71%593,97921.68%
JNJ210917P001600002021-07-30 3:46PM EDT160.000.870.870.93-0.05-5.43%1136,51419.46%
JNJ210917P001650002021-07-30 3:36PM EDT165.001.641.591.69-0.04-2.38%1544,28717.79%
JNJ210917P001700002021-07-30 3:46PM EDT170.003.213.103.25-0.06-1.83%2171,00617.04%
JNJ210917P001750002021-07-30 3:48PM EDT175.005.955.705.90-0.20-3.25%1428617.18%
JNJ210917P001800002021-07-29 10:19AM EDT180.009.559.409.70-0.90-8.61%714718.79%
JNJ210917P001850002021-07-26 9:46AM EDT185.0014.5513.2014.550.00-79323.55%
JNJ210917P001900002021-07-28 12:18PM EDT190.0018.3018.1019.450.00-411027.89%
JNJ210917P001950002021-05-20 11:31AM EDT195.0026.4532.0535.900.00-15077.12%
JNJ210917P002000002021-07-20 3:13PM EDT200.0032.0027.6030.250.00-112541.70%
JNJ210917P002100002021-02-08 11:18AM EDT210.0049.2251.1054.000.00-130108.21%
JNJ210917P002200002021-07-09 10:46AM EDT220.0050.9046.9050.550.00-2659.40%
JNJ210917P002300002021-07-09 1:38PM EDT230.0061.3057.0560.800.00-43052.73%
JNJ210917P002400002021-07-20 3:14PM EDT240.0071.8567.2070.350.00-91056.64%
JNJ210917P002500002021-07-19 11:40AM EDT250.0084.3077.1080.550.00-69562.50%