UK markets open in 4 hours 20 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.50+0.76 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917C000600002020-07-09 12:00PM EDT60.0081.4787.8089.400.00-210.00%
JNJ210917C000650002020-07-09 5:04PM EDT65.0064.000.000.000.00-200.00%
JNJ210917C000700002020-07-09 5:04PM EDT70.0082.520.000.000.00-100.00%
JNJ210917C000750002020-07-09 5:04PM EDT75.0060.450.000.000.00-14010.00%
JNJ210917C000800002021-04-26 10:13AM EDT80.0084.3787.5089.850.00-5055.76%
JNJ210917C000850002020-10-06 11:52AM EDT85.0062.550.000.000.00-110.00%
JNJ210917C000900002021-02-19 4:46PM EDT90.0073.8167.9072.500.00-310.00%
JNJ210917C000950002021-02-19 4:46PM EDT95.0068.5162.9067.500.00-500.00%
JNJ210917C001000002021-04-19 12:01PM EDT100.0063.0066.7570.650.00-104565.49%
JNJ210917C001050002021-02-19 4:15PM EDT105.0058.4053.0057.650.00-4000.00%
JNJ210917C001100002021-04-20 11:26AM EDT110.0056.7657.4559.850.00-1349.46%
JNJ210917C001150002021-02-22 1:17PM EDT115.0046.7845.0547.200.00-1250.00%
JNJ210917C001200002021-05-04 12:35PM EDT120.0047.0047.8549.750.00-110440.38%
JNJ210917C001250002021-05-07 12:28PM EDT125.0043.0042.4044.95+0.40+0.94%15637.90%
JNJ210917C001300002021-05-07 2:36PM EDT130.0038.6337.3540.00+6.33+19.60%110034.31%
JNJ210917C001350002021-04-30 11:14AM EDT135.0028.2532.5034.900.00-412129.88%
JNJ210917C001400002021-05-05 11:15AM EDT140.0027.1826.9531.000.00-218431.52%
JNJ210917C001450002021-05-07 9:51AM EDT145.0024.0023.6524.55+1.35+5.96%223620.61%
JNJ210917C001500002021-05-07 9:30AM EDT150.0019.4019.2519.60+1.10+6.01%691717.37%
JNJ210917C001550002021-05-05 3:48PM EDT155.0014.3715.0515.250.00-21,96716.40%
JNJ210917C001600002021-05-07 3:58PM EDT160.0011.3711.2511.50+0.37+3.36%211,78016.22%
JNJ210917C001650002021-05-07 3:49PM EDT165.008.108.008.25+0.30+3.85%672,86515.92%
JNJ210917C001700002021-05-07 3:56PM EDT170.005.455.405.70+0.40+7.92%3262,19615.88%
JNJ210917C001750002021-05-07 3:49PM EDT175.003.623.503.70+0.12+3.43%1311,28215.68%
JNJ210917C001800002021-05-07 3:49PM EDT180.002.302.192.30+0.13+5.99%442,81515.60%
JNJ210917C001850002021-05-07 3:25PM EDT185.001.411.241.48+0.06+4.44%1357316.00%
JNJ210917C001900002021-05-07 2:09PM EDT190.000.870.840.94-0.01-1.14%188716.39%
JNJ210917C001950002021-05-03 3:59PM EDT195.000.500.551.170.00-150220.00%
JNJ210917C002000002021-05-07 1:22PM EDT200.000.440.410.47+0.01+2.33%101,06617.99%
JNJ210917C002100002021-05-06 9:55AM EDT210.000.400.240.400.00-524721.18%
JNJ210917C002200002021-05-06 9:56AM EDT220.000.340.150.240.00-556822.61%
JNJ210917C002300002021-05-06 9:55AM EDT230.000.220.120.220.00-557025.32%
JNJ210917C002400002021-05-06 9:59AM EDT240.000.200.100.140.00-4031526.42%
JNJ210917C002500002021-05-03 3:14PM EDT250.000.140.080.130.00-135128.66%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210917P000600002021-04-13 12:26PM EDT60.000.100.000.100.00-58665.23%
JNJ210917P000650002021-04-15 2:40PM EDT65.000.040.000.130.00-119062.31%
JNJ210917P000700002021-05-07 2:06PM EDT70.000.050.000.20+0.01+25.00%105960.64%
JNJ210917P000750002021-05-07 9:30AM EDT75.000.050.000.490.00-14963.23%
JNJ210917P000800002021-03-31 9:35AM EDT80.000.090.000.000.00-23725.00%
JNJ210917P000850002021-02-02 2:10PM EDT85.000.430.000.000.00-32625.00%
JNJ210917P000900002021-04-05 9:30AM EDT90.000.060.000.000.00-93025.00%
JNJ210917P000950002021-05-05 3:50PM EDT95.000.180.040.180.00-2215744.24%
JNJ210917P001000002021-04-13 10:25AM EDT100.000.240.060.330.00-1011844.58%
JNJ210917P001050002021-03-17 2:02PM EDT105.000.400.140.800.00-19048.10%
JNJ210917P001100002021-05-05 2:33PM EDT110.000.220.100.500.00-259540.19%
JNJ210917P001150002021-05-04 11:22AM EDT115.000.370.190.400.00-126035.11%
JNJ210917P001200002021-05-04 3:33PM EDT120.000.450.100.460.00-2054532.59%
JNJ210917P001250002021-05-04 3:13PM EDT125.000.500.230.550.00-11599030.32%
JNJ210917P001300002021-05-06 10:06AM EDT130.000.660.160.920.00-1979530.30%
JNJ210917P001350002021-05-07 10:06AM EDT135.000.720.580.72-0.13-15.29%1041125.24%
JNJ210917P001400002021-05-07 3:20PM EDT140.000.930.890.97-0.23-19.83%31,64923.63%
JNJ210917P001450002021-05-07 3:27PM EDT145.001.311.271.34-0.22-14.38%51,42822.18%
JNJ210917P001500002021-05-07 1:54PM EDT150.001.911.861.95-0.27-12.39%1021,80421.13%
JNJ210917P001550002021-05-07 12:47PM EDT155.002.882.732.97-0.35-10.84%1011,62020.64%
JNJ210917P001600002021-05-07 2:19PM EDT160.004.174.054.30-0.63-13.13%462,44519.96%
JNJ210917P001650002021-05-07 2:04PM EDT165.006.055.906.10-0.65-9.70%421,23719.40%
JNJ210917P001700002021-05-06 3:42PM EDT170.009.308.258.650.00-2119919.50%
JNJ210917P001750002021-05-04 1:39PM EDT175.0013.0011.5011.750.00-1010719.73%
JNJ210917P001800002021-05-06 10:24AM EDT180.0016.7015.2015.500.00-313220.56%
JNJ210917P001850002021-05-06 3:42PM EDT185.0020.5019.4019.650.00-56921.64%
JNJ210917P001900002021-05-07 1:28PM EDT190.0024.2023.9024.50-1.10-4.35%37124.35%
JNJ210917P001950002021-05-05 2:47PM EDT195.0029.9527.9029.100.00-95025.88%
JNJ210917P002000002021-02-26 2:02PM EDT200.0043.0035.0039.350.00-111345.06%
JNJ210917P002100002021-02-08 11:18AM EDT210.0049.2251.1054.000.00-13059.94%
JNJ210917P002200002021-02-08 11:18AM EDT220.0058.7560.9564.300.00-1565.72%
JNJ210917P002300002021-01-26 2:46PM EDT230.0062.6071.0076.000.00-22373.29%
JNJ210917P002400002021-01-26 2:42PM EDT240.0072.4081.0085.800.00-4477.77%
JNJ210917P002500002021-02-24 11:57AM EDT250.0089.5084.0589.000.00-1160.00%