UK markets close in 6 hours 39 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.27+0.07 (+0.04%)
At close: 4:00PM EDT
172.53 +0.26 (0.15%)
Pre-market: 04:48AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000600002021-06-08 10:12AM EDT60.00104.05106.95110.700.00-1390.00%
JNJ220121C000650002021-05-28 12:55PM EDT65.00104.7097.15101.400.00-250.00%
JNJ220121C000700002021-06-08 10:00AM EDT70.0094.3596.60101.000.00-2110.00%
JNJ220121C000750002021-05-28 2:25PM EDT75.0094.6087.1591.350.00-290.00%
JNJ220121C000800002021-05-27 3:26PM EDT80.0088.6582.1586.350.00-190.00%
JNJ220121C000850002021-06-07 10:26AM EDT85.0080.6583.6083.900.00-3160.00%
JNJ220121C000900002021-07-27 11:21AM EDT90.0082.440.000.000.00-100.00%
JNJ220121C000950002021-06-08 3:31PM EDT95.0068.3072.0075.800.00-14220.00%
JNJ220121C001000002021-07-30 3:03PM EDT100.0072.500.000.000.00-100.00%
JNJ220121C001050002021-07-22 3:51PM EDT105.0065.030.000.000.00-100.00%
JNJ220121C001100002021-08-02 2:21PM EDT110.0062.290.000.000.00-100.00%
JNJ220121C001150002021-07-27 3:05PM EDT115.0057.300.000.000.00-200.00%
JNJ220121C001200002021-07-30 11:26AM EDT120.0052.550.000.000.00-900.00%
JNJ220121C001250002021-08-02 2:26PM EDT125.0047.190.000.000.00-400.00%
JNJ220121C001300002021-08-02 12:12PM EDT130.0042.660.000.000.00-100.00%
JNJ220121C001350002021-07-30 10:27AM EDT135.0037.350.000.000.00-400.00%
JNJ220121C001400002021-08-02 11:06AM EDT140.0033.030.000.000.00-200.00%
JNJ220121C001450002021-07-30 3:21PM EDT145.0028.050.000.000.00-500.00%
JNJ220121C001500002021-08-02 12:14PM EDT150.0023.650.000.000.00-800.00%
JNJ220121C001550002021-08-02 12:14PM EDT155.0019.350.000.000.00-700.00%
JNJ220121C001600002021-08-02 1:51PM EDT160.0015.370.000.000.00-600.00%
JNJ220121C001650002021-08-02 1:13PM EDT165.0012.000.000.000.00-300.00%
JNJ220121C001700002021-08-02 2:34PM EDT170.008.820.000.000.00-11600.00%
JNJ220121C001750002021-08-02 3:32PM EDT175.006.250.000.000.00-3500.78%
JNJ220121C001800002021-08-02 2:06PM EDT180.004.290.000.000.00-2101.56%
JNJ220121C001850002021-08-02 3:24PM EDT185.002.830.000.000.00-61503.13%
JNJ220121C001900002021-08-02 1:37PM EDT190.001.870.000.000.00-2003.13%
JNJ220121C001950002021-07-30 2:50PM EDT195.001.100.000.000.00-103.13%
JNJ220121C002000002021-08-02 3:33PM EDT200.000.760.000.000.00-206.25%
JNJ220121C002100002021-08-02 12:07PM EDT210.000.370.000.000.00-4006.25%
JNJ220121C002200002021-07-30 11:14AM EDT220.000.210.000.000.00-106.25%
JNJ220121C002300002021-08-02 3:14PM EDT230.000.140.000.000.00-606.25%
JNJ220121C002400002021-08-02 1:48PM EDT240.000.100.000.000.00-30012.50%
JNJ220121C002500002021-08-02 1:48PM EDT250.000.100.000.000.00-50012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002021-07-28 2:04PM EDT60.000.010.000.000.00-300025.00%
JNJ220121P000650002021-07-26 12:52PM EDT65.000.080.000.000.00-1025.00%
JNJ220121P000700002021-07-28 2:03PM EDT70.000.030.000.000.00-330025.00%
JNJ220121P000750002021-07-15 9:30AM EDT75.000.030.000.000.00-100025.00%
JNJ220121P000800002021-07-23 11:19AM EDT80.000.110.000.000.00-3025.00%
JNJ220121P000850002021-07-28 2:04PM EDT85.000.030.000.000.00-150025.00%
JNJ220121P000900002021-07-29 3:46PM EDT90.000.140.000.000.00-5025.00%
JNJ220121P000950002021-06-29 10:55AM EDT95.000.290.090.330.00-144943.56%
JNJ220121P001000002021-07-27 9:53AM EDT100.000.190.000.000.00-5012.50%
JNJ220121P001050002021-07-22 2:01PM EDT105.000.320.000.000.00-3012.50%
JNJ220121P001100002021-07-30 9:34AM EDT110.000.370.000.000.00-12012.50%
JNJ220121P001150002021-07-30 3:04PM EDT115.000.430.000.000.00-10012.50%
JNJ220121P001200002021-07-29 11:54AM EDT120.000.490.000.000.00-1012.50%
JNJ220121P001250002021-08-02 2:25PM EDT125.000.650.000.000.00-3012.50%
JNJ220121P001300002021-07-30 3:23PM EDT130.000.770.000.000.00-506.25%
JNJ220121P001350002021-07-30 10:53AM EDT135.001.010.000.000.00-106.25%
JNJ220121P001400002021-08-02 2:40PM EDT140.001.390.000.000.00-3806.25%
JNJ220121P001450002021-08-02 2:59PM EDT145.001.840.000.000.00-606.25%
JNJ220121P001500002021-08-02 12:04PM EDT150.002.400.000.000.00-8503.13%
JNJ220121P001550002021-08-02 1:09PM EDT155.003.200.000.000.00-4203.13%
JNJ220121P001600002021-08-02 3:48PM EDT160.004.400.000.000.00-5903.13%
JNJ220121P001650002021-08-02 1:09PM EDT165.005.850.000.000.00-4201.56%
JNJ220121P001700002021-08-02 3:39PM EDT170.007.950.000.000.00-9000.39%
JNJ220121P001750002021-08-02 3:35PM EDT175.0010.500.000.000.00-9700.00%
JNJ220121P001800002021-08-02 2:51PM EDT180.0013.550.000.000.00-1100.00%
JNJ220121P001850002021-08-02 10:51AM EDT185.0017.000.000.000.00-700.00%
JNJ220121P001900002021-07-20 1:48PM EDT190.0024.550.000.000.00-3500.00%
JNJ220121P001950002021-08-02 3:12PM EDT195.0025.300.000.000.00-100.00%
JNJ220121P002000002021-06-07 12:59PM EDT200.0037.2032.9033.100.00-522730.40%
JNJ220121P002100002021-05-13 2:11PM EDT210.0042.9145.1048.700.00-111849.16%
JNJ220121P002200002021-05-14 10:56AM EDT220.0052.0555.7058.550.00-4050.33%
JNJ220121P002300002021-04-06 1:55PM EDT230.0068.7962.8067.200.00-1454.95%
JNJ220121P002500002021-02-16 1:05AM EDT250.0087.350.000.000.00--00.00%