UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.38+0.51 (+0.31%)
As of 1:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029C001400002021-10-12 11:34AM EDT140.0020.2524.2524.450.00--146.09%
JNJ211029C001500002021-10-19 10:11AM EDT150.0014.1014.2514.500.00-3831.25%
JNJ211029C001550002021-10-19 10:56AM EDT155.009.559.359.550.00-26341023.39%
JNJ211029C001575002021-10-19 3:31PM EDT157.506.456.907.100.00-544819.48%
JNJ211029C001600002021-10-20 1:24PM EDT160.004.704.604.75+0.50+11.90%4552616.46%
JNJ211029C001625002021-10-20 1:25PM EDT162.502.632.522.63+0.23+9.58%15739813.99%
JNJ211029C001650002021-10-20 1:32PM EDT165.001.141.061.13-0.05-4.20%6661,36313.06%
JNJ211029C001675002021-10-20 1:23PM EDT167.500.360.350.39-0.11-23.40%13077013.18%
JNJ211029C001700002021-10-20 1:21PM EDT170.000.130.120.13-0.08-38.10%9661,60114.06%
JNJ211029C001725002021-10-20 1:26PM EDT172.500.060.050.06-0.04-40.00%4612716.02%
JNJ211029C001750002021-10-20 12:55PM EDT175.000.030.030.04-0.04-57.14%4996518.56%
JNJ211029C001800002021-10-20 12:55PM EDT180.000.020.020.03-0.02-50.00%338724.41%
JNJ211029C001850002021-10-18 3:20PM EDT185.000.030.000.030.00-223030.66%
JNJ211029C001900002021-10-04 12:37PM EDT190.000.050.000.080.00-2062741.80%
JNJ211029C002050002021-10-18 2:14PM EDT205.000.020.000.460.00-1469.92%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029P001300002021-10-14 3:14PM EDT130.000.090.000.230.00-6868.36%
JNJ211029P001350002021-10-19 12:24PM EDT135.000.080.000.240.00-20620859.18%
JNJ211029P001400002021-10-20 11:43AM EDT140.000.020.020.04-0.01-33.33%15742.38%
JNJ211029P001450002021-10-20 12:42PM EDT145.000.040.040.05-0.03-42.86%132635.16%
JNJ211029P001470002021-10-19 1:39PM EDT147.000.040.040.050.00-5831.84%
JNJ211029P001480002021-10-19 11:09AM EDT148.000.050.040.050.00-111830.08%
JNJ211029P001490002021-10-19 10:40AM EDT149.000.050.040.080.00-2930.66%
JNJ211029P001500002021-10-20 11:43AM EDT150.000.060.050.06-0.02-25.00%2529427.54%
JNJ211029P001525002021-10-20 11:15AM EDT152.500.070.060.07-0.03-30.00%924723.93%
JNJ211029P001550002021-10-20 12:57PM EDT155.000.090.080.09-0.08-47.06%6067720.41%
JNJ211029P001575002021-10-20 1:14PM EDT157.500.140.140.15-0.18-56.25%7038617.68%
JNJ211029P001600002021-10-20 12:42PM EDT160.000.260.290.32-0.30-53.57%11244415.60%
JNJ211029P001625002021-10-20 1:23PM EDT162.500.730.720.75-0.60-45.11%9339113.94%
JNJ211029P001650002021-10-20 1:28PM EDT165.001.711.721.79-0.59-25.65%12031813.39%
JNJ211029P001700002021-10-20 10:01AM EDT170.006.225.705.90-0.78-11.14%1510217.19%
JNJ211029P001750002021-10-15 11:01AM EDT175.0013.7510.6010.800.00-1324.32%
JNJ211029P001800002021-09-21 9:51AM EDT180.0014.8015.6015.800.00--1032.52%