UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.88+0.63 (+0.39%)
As of 3:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000600002021-04-19 11:17AM EDT60.00102.64102.50102.90+4.94+5.06%205439.84%
JNJ220121C000650002021-02-19 4:53PM EDT65.0098.5692.5097.500.00-2340.00%
JNJ220121C000700002021-02-19 4:55PM EDT70.0093.7187.5092.500.00-1530.00%
JNJ220121C000750002021-02-19 4:53PM EDT75.0088.9182.5087.500.00-3870.00%
JNJ220121C000800002021-03-01 11:11AM EDT80.0080.8882.7585.650.00-1652.37%
JNJ220121C000850002021-02-22 12:21PM EDT85.0076.5175.2077.900.00-11326.37%
JNJ220121C000900002021-03-02 3:14PM EDT90.0069.7570.6075.500.00-21753.11%
JNJ220121C000950002021-04-08 11:39AM EDT95.0068.3567.5567.850.00-230.00%
JNJ220121C001000002021-04-14 11:38AM EDT100.0059.7062.4062.950.00-11,25923.15%
JNJ220121C001050002021-03-29 11:07AM EDT105.0060.8057.6057.900.00-27918.16%
JNJ220121C001100002021-03-29 12:51PM EDT110.0057.1752.4053.100.00-312722.41%
JNJ220121C001150002021-04-09 9:55AM EDT115.0046.1547.6048.400.00-116923.51%
JNJ220121C001200002021-04-15 10:53AM EDT120.0042.3942.7043.200.00-243919.21%
JNJ220121C001250002021-04-15 1:59PM EDT125.0036.5537.8538.250.00-936117.49%
JNJ220121C001300002021-04-19 9:37AM EDT130.0033.6033.2033.45+0.60+1.82%791416.76%
JNJ220121C001350002021-04-16 2:38PM EDT135.0028.4028.6529.150.00-281317.79%
JNJ220121C001400002021-04-16 12:07PM EDT140.0024.6024.3524.70+0.95+4.02%51,42717.07%
JNJ220121C001450002021-04-19 11:08AM EDT145.0020.6020.3520.65+1.05+5.37%31,49116.87%
JNJ220121C001500002021-04-19 11:18AM EDT150.0016.8016.7016.95+0.25+1.51%54,61416.72%
JNJ220121C001550002021-04-16 1:41PM EDT155.0013.0013.4513.600.00-122,26916.50%
JNJ220121C001600002021-04-19 3:20PM EDT160.0010.7210.6510.75+0.32+3.08%662,58216.44%
JNJ220121C001650002021-04-19 12:30PM EDT165.008.258.258.35+0.15+1.85%321,91216.43%
JNJ220121C001700002021-04-19 1:52PM EDT170.006.136.306.40+0.03+0.49%262,33516.47%
JNJ220121C001750002021-04-19 2:34PM EDT175.004.754.654.85+0.15+3.26%3552,82316.57%
JNJ220121C001800002021-04-19 3:20PM EDT180.003.573.503.65+0.12+3.48%143,35016.70%
JNJ220121C001850002021-04-16 1:40PM EDT185.002.732.622.71+0.22+8.76%21,37716.82%
JNJ220121C001900002021-04-19 2:30PM EDT190.002.011.972.11+0.09+4.69%342,20617.26%
JNJ220121C001950002021-04-16 2:07PM EDT195.001.561.461.570.00-131,34217.43%
JNJ220121C002000002021-04-16 1:54PM EDT200.001.171.151.220.00-229,61817.81%
JNJ220121C002100002021-04-19 1:48PM EDT210.000.850.730.78+0.14+19.72%85,47918.73%
JNJ220121C002200002021-04-16 3:32PM EDT220.000.380.400.610.00-41,38720.25%
JNJ220121C002300002021-04-19 11:53AM EDT230.000.400.330.500.00-31,01521.75%
JNJ220121C002400002021-04-19 2:24PM EDT240.000.340.320.37+0.03+9.68%391,10322.68%
JNJ220121C002500002021-04-19 1:57PM EDT250.000.280.250.32+0.01+3.70%281,25824.05%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002021-04-14 12:05PM EDT60.000.140.050.150.00-31,20649.61%
JNJ220121P000650002021-04-13 2:15PM EDT65.000.090.050.200.00-1028347.66%
JNJ220121P000700002021-04-19 2:38PM EDT70.000.120.040.20+0.06+100.00%20163544.04%
JNJ220121P000750002021-01-25 3:41PM EDT75.000.400.051.260.00-711155.93%
JNJ220121P000800002021-04-15 10:25AM EDT80.000.160.090.210.00-1035637.89%
JNJ220121P000850002021-04-09 10:52AM EDT85.000.320.110.320.00-1035537.23%
JNJ220121P000900002021-04-16 3:53PM EDT90.000.300.260.430.00-2074836.01%
JNJ220121P000950002021-04-13 1:33PM EDT95.000.450.202.260.00-1545047.23%
JNJ220121P001000002021-04-15 3:02PM EDT100.000.460.300.920.00-22,22935.13%
JNJ220121P001050002021-04-15 3:14PM EDT105.000.610.500.630.00-188929.75%
JNJ220121P001100002021-04-15 2:12PM EDT110.000.800.641.090.00-251,17330.45%
JNJ220121P001150002021-04-16 2:30PM EDT115.000.910.930.980.00-9979626.94%
JNJ220121P001200002021-04-16 12:08PM EDT120.001.251.211.260.00-502,77325.79%
JNJ220121P001250002021-04-19 11:19AM EDT125.001.661.561.64+0.03+1.84%113,00524.78%
JNJ220121P001300002021-04-19 3:13PM EDT130.002.102.072.15-0.05-2.33%242,49923.89%
JNJ220121P001350002021-04-19 3:03PM EDT135.002.712.752.80-0.11-3.90%352,39123.03%
JNJ220121P001400002021-04-19 12:30PM EDT140.003.653.503.700.00-932,43122.40%
JNJ220121P001450002021-04-19 3:11PM EDT145.004.704.654.80-0.10-2.08%463,00621.74%
JNJ220121P001500002021-04-19 2:07PM EDT150.006.306.106.25+0.08+1.29%303,38721.28%
JNJ220121P001550002021-04-19 3:03PM EDT155.007.887.908.05-0.22-2.72%282,20020.94%
JNJ220121P001600002021-04-19 2:59PM EDT160.0010.0410.1510.25-0.26-2.52%371,80120.73%
JNJ220121P001650002021-04-19 3:12PM EDT165.0012.7512.7012.90-0.70-5.20%42,13620.73%
JNJ220121P001700002021-04-14 10:14AM EDT170.0018.3515.8016.000.00-52,06720.94%
JNJ220121P001750002021-04-19 11:53AM EDT175.0019.3519.2019.45-2.65-12.05%16721.24%
JNJ220121P001800002021-04-15 9:58AM EDT180.0024.3323.0523.250.00-25621.72%
JNJ220121P001850002021-04-15 12:29PM EDT185.0028.2027.1527.650.00-48022.99%
JNJ220121P001900002021-04-06 10:30AM EDT190.0030.2531.5031.950.00-110923.78%
JNJ220121P001950002021-04-09 11:28AM EDT195.0037.9536.0036.250.00-343224.27%
JNJ220121P002000002021-03-29 10:00AM EDT200.0039.0040.6040.950.00-523625.46%
JNJ220121P002100002021-03-26 12:41PM EDT210.0050.2150.0050.550.00-111427.91%
JNJ220121P002200002021-04-06 1:55PM EDT220.0059.0158.9060.450.00-13130.78%
JNJ220121P002300002021-04-06 1:55PM EDT230.0068.7969.4570.100.00-1432.61%
JNJ220121P002500002021-02-16 1:05AM EDT250.0087.350.000.000.00--00.00%