UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.22+0.26 (+0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211015C000800002021-03-09 2:32PM EDT80.0079.2279.0083.850.00-100.00%
JNJ211015C000900002021-04-05 11:52AM EDT90.0074.0175.9078.400.00-630.00%
JNJ211015C000950002021-04-09 10:05AM EDT95.0065.1572.5074.850.00-100.00%
JNJ211015C001000002021-03-01 11:04AM EDT100.0061.3663.8065.400.00--550.00%
JNJ211015C001200002021-04-16 2:07PM EDT120.0042.1048.3552.500.00-5544.75%
JNJ211015C001250002021-04-23 11:33AM EDT125.0040.5043.7547.350.00-1539.92%
JNJ211015C001300002021-04-27 2:04PM EDT130.0033.5538.0542.500.00-31336.80%
JNJ211015C001350002021-05-11 1:38PM EDT135.0033.8134.3036.650.00-108628.69%
JNJ211015C001400002021-05-04 11:22AM EDT140.0026.5030.2031.400.00-55023.91%
JNJ211015C001450002021-05-14 1:26PM EDT145.0025.9024.4027.75+1.90+7.92%111026.47%
JNJ211015C001500002021-05-14 3:07PM EDT150.0021.5621.0521.50+1.79+9.05%316117.82%
JNJ211015C001550002021-05-14 2:22PM EDT155.0017.2716.7517.95+1.58+10.07%3920919.50%
JNJ211015C001600002021-05-14 2:56PM EDT160.0013.5013.1014.00-0.35-2.53%1021,64418.42%
JNJ211015C001650002021-05-14 3:47PM EDT165.0010.109.6510.30-0.35-3.35%9042,23817.09%
JNJ211015C001700002021-05-14 1:55PM EDT170.007.356.957.70-0.35-4.55%88441717.27%
JNJ211015C001750002021-05-14 2:57PM EDT175.005.104.655.30-0.40-7.27%9844316.71%
JNJ211015C001800002021-05-14 3:46PM EDT180.003.403.153.55-0.15-4.23%2571916.46%
JNJ211015C001850002021-05-14 3:49PM EDT185.002.282.112.66-0.09-3.80%4032117.37%
JNJ211015C001900002021-05-14 3:20PM EDT190.001.471.361.95-0.17-10.37%2428618.02%
JNJ211015C001950002021-05-10 2:57PM EDT195.001.010.891.260.00-154317.93%
JNJ211015C002000002021-05-14 3:48PM EDT200.000.660.600.92-0.12-15.38%1013218.54%
JNJ211015C002100002021-05-13 3:47PM EDT210.000.410.220.710.00-19321.20%
JNJ211015C002200002021-05-10 3:59PM EDT220.000.260.160.500.00-42923.02%
JNJ211015C002300002021-05-06 2:44PM EDT230.000.220.160.490.00-612926.00%
JNJ211015C002400002021-05-10 2:22PM EDT240.000.210.060.400.00-103527.88%
JNJ211015C002500002021-05-03 9:30AM EDT250.000.780.010.250.00-41228.37%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211015P000800002021-04-30 2:29PM EDT80.000.180.010.750.00-4858.59%
JNJ211015P000950002021-04-19 12:05AM EDT95.000.200.040.750.00--252.47%
JNJ211015P001000002021-04-28 9:30AM EDT100.000.400.070.560.00-1645.85%
JNJ211015P001050002021-04-21 10:41AM EDT105.000.370.090.750.00-41748244.63%
JNJ211015P001100002021-04-16 2:42PM EDT110.000.510.010.750.00-2840.97%
JNJ211015P001150002021-04-13 12:37PM EDT115.001.100.250.640.00-1636.23%
JNJ211015P001200002021-05-05 1:01PM EDT120.000.750.160.710.00-12033.62%
JNJ211015P001250002021-04-30 9:30AM EDT125.000.750.320.800.00-15931.15%
JNJ211015P001300002021-05-12 12:29PM EDT130.000.750.581.020.00-417429.55%
JNJ211015P001350002021-05-12 2:48PM EDT135.001.200.831.180.00-831027.26%
JNJ211015P001400002021-05-13 1:30PM EDT140.001.251.131.47-0.03-2.34%156225.48%
JNJ211015P001450002021-05-14 3:21PM EDT145.001.601.511.73-0.25-13.51%240223.24%
JNJ211015P001500002021-05-14 3:31PM EDT150.002.232.022.61-0.19-7.85%1970222.99%
JNJ211015P001550002021-05-14 10:12AM EDT155.003.153.003.25-0.25-7.35%3543921.13%
JNJ211015P001600002021-05-13 2:05PM EDT160.004.754.404.800.00-1582721.14%
JNJ211015P001650002021-05-12 10:38AM EDT165.006.566.056.550.00-539820.62%
JNJ211015P001700002021-05-14 1:55PM EDT170.008.418.108.85-0.29-3.33%2955420.41%
JNJ211015P001750002021-05-11 11:42AM EDT175.0012.3010.9011.500.00-41020.00%
JNJ211015P001800002021-05-14 11:20AM EDT180.0014.2513.9015.20-0.40-2.73%2921.09%
JNJ211015P001850002021-05-07 11:31AM EDT185.0019.8517.5518.950.00-2921.50%
JNJ211015P001900002021-05-13 10:11AM EDT190.0024.6522.5523.400.00-132123.13%
JNJ211015P001950002021-05-07 2:23PM EDT195.0027.8527.1027.800.00-22224.17%
JNJ211015P002000002021-05-11 12:40PM EDT200.0031.8030.6533.20-1.70-5.07%1728.03%
JNJ211015P002100002021-02-19 12:48PM EDT210.0049.0049.5054.150.00-4456.49%
JNJ211015P002300002021-04-19 12:05AM EDT230.0072.3059.8563.800.00--143.46%
JNJ211015P002400002021-04-20 1:58PM EDT240.0074.5769.7073.700.00-13146.91%