UK markets open in 1 hour 1 minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.22+0.79 (+0.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617C000700002021-06-15 12:29PM EDT70.0095.350.000.000.00-200.00%
JNJ220617C000750002021-05-21 2:24PM EDT75.0096.150.000.000.00-900.00%
JNJ220617C000800002021-05-21 2:24PM EDT80.0091.150.000.000.00-700.00%
JNJ220617C000850002021-05-21 11:32AM EDT85.0087.230.000.000.00-200.00%
JNJ220617C000900002021-06-15 12:29PM EDT90.0075.350.000.000.00-200.00%
JNJ220617C000950002021-05-21 2:52PM EDT95.0076.650.000.000.00-7500.00%
JNJ220617C001000002021-06-09 10:58AM EDT100.0065.440.000.000.00-100.00%
JNJ220617C001050002021-05-21 2:52PM EDT105.0066.000.000.000.00-4000.00%
JNJ220617C001100002021-06-07 1:54PM EDT110.0055.450.000.000.00-200.00%
JNJ220617C001150002021-06-08 12:14PM EDT115.0047.880.000.000.00-500.00%
JNJ220617C001200002021-06-02 3:47PM EDT120.0044.250.000.000.00-100.00%
JNJ220617C001250002021-06-16 11:07AM EDT125.0040.800.000.000.00-200.00%
JNJ220617C001300002021-06-11 10:09AM EDT130.0036.830.000.000.00-1000.00%
JNJ220617C001350002021-06-16 3:59PM EDT135.0031.100.000.000.00-1300.00%
JNJ220617C001400002021-06-16 12:54PM EDT140.0027.470.000.000.00-500.00%
JNJ220617C001450002021-06-14 11:20AM EDT145.0022.920.000.000.00-100.00%
JNJ220617C001500002021-06-16 12:42PM EDT150.0019.730.000.000.00-100.00%
JNJ220617C001550002021-06-11 2:57PM EDT155.0016.400.000.000.00-700.00%
JNJ220617C001600002021-06-16 2:01PM EDT160.0013.000.000.000.00-300.00%
JNJ220617C001650002021-06-16 12:05PM EDT165.0010.910.000.000.00-100.00%
JNJ220617C001700002021-06-15 3:54PM EDT170.008.650.000.000.00-1200.78%
JNJ220617C001750002021-06-17 9:59AM EDT175.006.300.000.000.00-801.56%
JNJ220617C001800002021-06-16 12:43PM EDT180.005.000.000.000.00-101.56%
JNJ220617C001850002021-06-16 9:51AM EDT185.004.350.000.000.00-103.13%
JNJ220617C001900002021-06-17 2:35PM EDT190.003.100.000.000.00-46103.13%
JNJ220617C001950002021-06-14 11:28AM EDT195.002.400.000.000.00-703.13%
JNJ220617C002000002021-06-16 9:44AM EDT200.002.000.000.000.00-203.13%
JNJ220617C002100002021-06-16 1:27PM EDT210.001.200.000.000.00-106.25%
JNJ220617C002200002021-06-16 1:27PM EDT220.000.800.000.000.00-306.25%
JNJ220617C002300002021-06-15 10:39AM EDT230.000.620.000.000.00-1806.25%
JNJ220617C002400002021-06-15 1:29PM EDT240.000.440.000.000.00-106.25%
JNJ220617C002500002021-06-14 12:23PM EDT250.000.400.000.000.00-106.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617P000700002021-06-10 11:19AM EDT70.000.160.000.000.00-3012.50%
JNJ220617P000750002021-06-09 1:42PM EDT75.000.190.000.000.00-56012.50%
JNJ220617P000800002021-05-13 3:40PM EDT80.000.450.000.000.00-1012.50%
JNJ220617P000850002021-03-29 1:09PM EDT85.000.480.270.810.00-622338.87%
JNJ220617P000900002021-05-04 11:25AM EDT90.000.610.050.990.00-144537.43%
JNJ220617P000950002021-05-20 11:00AM EDT95.000.580.000.000.00-2012.50%
JNJ220617P001000002021-06-14 1:08PM EDT100.000.600.000.000.00-1012.50%
JNJ220617P001050002021-05-11 1:50PM EDT105.000.950.050.000.00-1012.50%
JNJ220617P001100002021-04-28 12:12PM EDT110.001.641.041.140.00-121427.55%
JNJ220617P001150002021-06-15 1:26PM EDT115.001.370.000.000.00-106.25%
JNJ220617P001200002021-06-16 11:33AM EDT120.001.680.000.000.00-1006.25%
JNJ220617P001250002021-06-16 11:04AM EDT125.002.130.000.000.00-2306.25%
JNJ220617P001300002021-06-08 2:13PM EDT130.003.200.000.000.00-1806.25%
JNJ220617P001350002021-06-04 11:19AM EDT135.003.650.000.000.00-2903.13%
JNJ220617P001400002021-06-17 3:25PM EDT140.004.350.000.000.00-503.13%
JNJ220617P001450002021-06-09 12:29PM EDT145.005.710.000.000.00-203.13%
JNJ220617P001500002021-06-16 2:04PM EDT150.007.500.000.000.00-201.56%
JNJ220617P001550002021-06-11 12:53PM EDT155.009.400.000.000.00-101.56%
JNJ220617P001600002021-06-15 2:51PM EDT160.0011.250.000.000.00-200.78%
JNJ220617P001650002021-06-14 3:40PM EDT165.0013.500.000.000.00-6100.05%
JNJ220617P001700002021-06-11 12:53PM EDT170.0016.540.000.000.00-500.00%
JNJ220617P001750002021-05-20 1:15PM EDT175.0018.080.000.000.00-100.00%
JNJ220617P001800002021-06-15 12:51PM EDT180.0023.050.000.000.00-100.00%
JNJ220617P001850002021-05-24 9:40AM EDT185.0023.300.000.000.00-200.00%
JNJ220617P001900002021-05-18 9:30AM EDT190.0029.250.000.000.00-11110.00%
JNJ220617P001950002021-05-06 2:39PM EDT195.0034.1032.8036.800.00-2025025.42%
JNJ220617P002000002021-04-29 2:35PM EDT200.0042.2035.8536.600.00-185816.52%
JNJ220617P002100002021-05-26 3:42PM EDT210.0048.900.000.000.00-300.00%
JNJ220617P002200002021-06-16 1:11PM EDT220.0058.350.000.000.00-600.00%
JNJ220617P002300002021-04-22 2:56PM EDT230.0069.1261.9065.300.00-46118.58%
JNJ220617P002400002021-05-13 2:18PM EDT240.0073.6576.7579.750.00-142434.86%
JNJ220617P002500002021-02-22 3:21PM EDT250.0092.0589.0094.000.00--446.02%