UK markets close in 8 hours 30 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.18-0.48 (-0.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211015C000800002021-07-15 3:49PM EDT80.0088.200.000.000.00-200.00%
JNJ211015C000850002021-07-13 10:04AM EDT85.0084.150.000.000.00-200.00%
JNJ211015C000900002021-07-15 3:18PM EDT90.0078.700.000.000.00-100.00%
JNJ211015C000950002021-07-28 12:52PM EDT95.0077.800.000.000.00-100.00%
JNJ211015C001000002021-07-23 12:53PM EDT100.0071.660.000.000.00-200.00%
JNJ211015C001100002021-07-21 1:02PM EDT110.0058.700.000.000.00-1500.00%
JNJ211015C001150002021-07-22 1:47PM EDT115.0055.300.000.000.00-100.00%
JNJ211015C001200002021-07-09 12:47PM EDT120.0049.700.000.000.00-700.00%
JNJ211015C001250002021-07-09 12:52PM EDT125.0044.650.000.000.00-500.00%
JNJ211015C001300002021-07-26 9:59AM EDT130.0041.350.000.000.00-100.00%
JNJ211015C001350002021-07-23 3:43PM EDT135.0036.950.000.000.00-500.00%
JNJ211015C001400002021-07-23 12:51PM EDT140.0031.730.000.000.00-200.00%
JNJ211015C001450002021-07-07 12:25PM EDT145.0024.200.000.000.00-100.00%
JNJ211015C001500002021-07-28 10:49AM EDT150.0023.200.000.000.00-100.00%
JNJ211015C001550002021-07-28 1:56PM EDT155.0018.370.000.000.00-100.00%
JNJ211015C001600002021-07-28 3:04PM EDT160.0013.850.000.000.00-1600.00%
JNJ211015C001650002021-07-28 3:55PM EDT165.009.350.000.000.00-4600.00%
JNJ211015C001700002021-07-28 3:55PM EDT170.006.000.000.000.00-55700.00%
JNJ211015C001750002021-07-28 3:41PM EDT175.003.570.000.000.00-3400.78%
JNJ211015C001800002021-07-28 3:59PM EDT180.001.830.000.000.00-86003.13%
JNJ211015C001850002021-07-28 3:52PM EDT185.000.950.000.000.00-3203.13%
JNJ211015C001900002021-07-28 2:57PM EDT190.000.520.000.000.00-2906.25%
JNJ211015C001950002021-07-27 12:21PM EDT195.000.280.000.000.00-106.25%
JNJ211015C002000002021-07-28 2:28PM EDT200.000.160.000.000.00-10406.25%
JNJ211015C002100002021-07-28 2:55PM EDT210.000.040.000.000.00-7012.50%
JNJ211015C002200002021-07-28 2:59PM EDT220.000.030.000.000.00-15012.50%
JNJ211015C002300002021-07-28 3:05PM EDT230.000.030.000.000.00-11012.50%
JNJ211015C002400002021-07-13 10:46AM EDT240.000.030.000.000.00-8012.50%
JNJ211015C002500002021-07-28 3:05PM EDT250.000.020.000.000.00-31012.50%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211015P000800002021-07-19 9:46AM EDT80.000.040.000.000.00-5025.00%
JNJ211015P000850002021-05-17 10:49AM EDT85.000.200.020.110.00--260.35%
JNJ211015P000900002021-07-19 3:46PM EDT90.000.060.000.000.00--025.00%
JNJ211015P000950002021-07-13 10:09AM EDT95.000.050.000.000.00-17025.00%
JNJ211015P001000002021-07-27 3:27PM EDT100.000.030.000.000.00-9025.00%
JNJ211015P001050002021-07-28 2:53PM EDT105.000.040.000.000.00-5025.00%
JNJ211015P001100002021-07-28 2:49PM EDT110.000.120.000.000.00-6025.00%
JNJ211015P001150002021-07-28 2:50PM EDT115.000.160.000.000.00-8012.50%
JNJ211015P001200002021-07-20 9:30AM EDT120.000.300.000.000.00-2012.50%
JNJ211015P001250002021-07-16 3:34PM EDT125.000.180.000.000.00-2012.50%
JNJ211015P001300002021-07-28 10:15AM EDT130.000.190.000.000.00-5012.50%
JNJ211015P001350002021-07-27 11:28AM EDT135.000.260.000.000.00-3012.50%
JNJ211015P001400002021-07-27 3:52PM EDT140.000.380.000.000.00-2012.50%
JNJ211015P001450002021-07-27 11:03AM EDT145.000.540.000.000.00-506.25%
JNJ211015P001500002021-07-28 3:43PM EDT150.000.730.000.000.00-2306.25%
JNJ211015P001550002021-07-28 3:38PM EDT155.001.100.000.000.00-3606.25%
JNJ211015P001600002021-07-28 3:55PM EDT160.001.720.000.000.00-2,78003.13%
JNJ211015P001650002021-07-28 3:56PM EDT165.002.750.000.000.00-2,77601.56%
JNJ211015P001700002021-07-28 2:35PM EDT170.004.350.000.000.00-7600.78%
JNJ211015P001750002021-07-28 1:26PM EDT175.006.700.000.000.00-11400.00%
JNJ211015P001800002021-07-27 10:30AM EDT180.0010.210.000.000.00-800.00%
JNJ211015P001850002021-07-26 9:50AM EDT185.0015.150.000.000.00-1700.00%
JNJ211015P001900002021-07-28 9:43AM EDT190.0018.450.000.000.00-300.00%
JNJ211015P001950002021-05-11 9:49AM EDT195.0027.8527.7531.450.00-2052.31%
JNJ211015P002000002021-07-13 10:56AM EDT200.0032.020.000.000.00-500.00%
JNJ211015P002100002021-07-13 10:56AM EDT210.0041.950.000.000.00-500.00%
JNJ211015P002200002021-07-08 3:24PM EDT220.0052.000.000.000.00--00.00%
JNJ211015P002300002021-07-09 10:46AM EDT230.0060.850.000.000.00-200.00%
JNJ211015P002400002021-06-16 11:08AM EDT240.0075.5571.2573.150.00-13265.89%