UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.10+3.03 (+1.98%)
At close: 4:00PM EST

155.91 -0.19 (-0.12%)
After hours: 5:33PM EST

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617C000700002021-03-04 12:41PM EST70.0082.4083.5088.500.00-19751.97%
JNJ220617C000750002020-11-20 3:16PM EST75.0071.2577.5082.500.00-10242.24%
JNJ220617C000800002021-01-26 10:16AM EST80.0089.9376.0581.000.00-2354.94%
JNJ220617C000850002021-01-26 11:52AM EST85.0085.9771.0576.000.00-1150.94%
JNJ220617C000900002021-02-22 9:35AM EST90.0071.4164.0069.000.00-43140.02%
JNJ220617C000950002021-02-19 1:46PM EST95.0069.1559.0564.000.00-251036.86%
JNJ220617C001000002021-02-22 11:30AM EST100.0061.7054.0059.000.00-77633.85%
JNJ220617C001050002021-03-03 2:31PM EST105.0052.6149.5054.500.00-11432.58%
JNJ220617C001100002021-02-19 12:53PM EST110.0054.2545.0550.000.00-6031.14%
JNJ220617C001150002021-01-15 1:14PM EST115.0047.1049.5554.450.00-45648.97%
JNJ220617C001200002021-02-24 3:14PM EST120.0045.7538.3539.400.00-6023.98%
JNJ220617C001250002021-03-04 2:53PM EST125.0032.0034.1036.300.00-17725.67%
JNJ220617C001300002021-03-04 2:13PM EST130.0027.8130.0532.700.00-110825.56%
JNJ220617C001350002021-03-01 9:45AM EST135.0026.5326.2527.90-4.97-15.78%340422.93%
JNJ220617C001400002021-03-01 3:08PM EST140.0026.5023.4524.600.00-137422.77%
JNJ220617C001450002021-03-03 10:24AM EST145.0020.5219.6522.00-0.68-3.21%7023.29%
JNJ220617C001500002021-03-04 2:30PM EST150.0016.2517.0519.200.00-6432923.10%
JNJ220617C001550002021-03-04 2:04PM EST155.0014.2814.9516.40+0.78+5.78%231,97422.55%
JNJ220617C001600002021-03-04 10:25AM EST160.0012.1211.4015.40-0.54-4.27%1022124.22%
JNJ220617C001650002021-03-04 1:53PM EST165.009.5011.0011.900.00-2022.01%
JNJ220617C001700002021-03-04 1:53PM EST170.008.008.5010.700.00-4320422.75%
JNJ220617C001750002021-03-04 12:55PM EST175.007.066.458.750.00-218322.10%
JNJ220617C001800002021-03-01 12:57PM EST180.006.205.907.25-1.95-23.93%18521.80%
JNJ220617C001850002021-03-05 3:06PM EST185.005.754.757.60-1.10-16.06%224124.20%
JNJ220617C001900002021-03-03 3:31PM EST190.004.954.505.100.00-611421.70%
JNJ220617C001950002021-03-03 10:35AM EST195.004.133.955.400.00-321023.79%
JNJ220617C002000002021-03-04 11:27AM EST200.003.252.254.700.00-3023.96%
JNJ220617C002100002021-03-03 2:18PM EST210.002.592.343.000.00-96323.00%
JNJ220617C002200002021-03-04 9:59AM EST220.001.851.812.630.00-61,57224.38%
JNJ220617C002300002021-03-04 3:50PM EST230.001.501.211.790.00-1024.01%
JNJ220617C002400002021-03-04 1:35PM EST240.000.990.721.430.00-1024.59%
JNJ220617C002500002021-03-05 12:57PM EST250.001.160.961.49+0.17+17.17%6756426.53%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617P000700002021-03-01 2:57PM EST70.000.410.200.710.00-1197039.89%
JNJ220617P000750002021-03-01 2:46PM EST75.000.770.001.840.00-311345.07%
JNJ220617P000800002021-03-01 12:04PM EST80.000.720.661.020.00-2036.48%
JNJ220617P000850002021-02-25 11:37AM EST85.001.080.002.280.00-622440.63%
JNJ220617P000900002021-03-04 1:35PM EST90.001.401.212.10+0.01+0.72%2036.66%
JNJ220617P000950002021-03-04 1:36PM EST95.001.791.292.740.00-125236.30%
JNJ220617P001000002021-03-03 11:16AM EST100.002.281.953.100.00-2034.59%
JNJ220617P001050002021-03-03 9:30AM EST105.002.202.233.300.00-111232.31%
JNJ220617P001100002021-02-26 3:59PM EST110.003.303.253.650.00-2030.47%
JNJ220617P001150002021-02-25 11:37AM EST115.003.603.954.300.00-416329.35%
JNJ220617P001200002021-03-03 1:29PM EST120.004.654.155.200.00-1028.60%
JNJ220617P001250002021-03-01 11:52AM EST125.005.405.307.750.00-1030.90%
JNJ220617P001300002021-03-03 10:46AM EST130.007.306.008.150.00-548228.50%
JNJ220617P001350002021-03-04 12:12PM EST135.009.408.609.150.00-136527.09%
JNJ220617P001400002021-03-03 9:38AM EST140.0010.3010.4012.55+0.17+1.68%10029.35%
JNJ220617P001450002021-02-26 10:36AM EST145.0012.0312.3013.600.00-229927.47%
JNJ220617P001500002021-02-25 9:54AM EST150.0013.2614.0015.600.00-5026.81%
JNJ220617P001550002021-03-04 1:07PM EST155.0019.5016.6518.500.00-235927.17%
JNJ220617P001600002021-03-04 10:01AM EST160.0023.0019.2521.350.00-1027.15%
JNJ220617P001650002021-03-03 10:20AM EST165.0023.7521.6524.450.00-132927.21%
JNJ220617P001700002021-02-23 10:03AM EST170.0024.1025.9027.700.00-2027.22%
JNJ220617P001750002021-02-26 10:12AM EST175.0028.9528.1031.250.00-4027.41%
JNJ220617P001800002021-02-01 3:55PM EST180.0031.2833.4034.150.00-3026.41%
JNJ220617P001850002020-09-10 12:42PM EST185.0046.2042.3545.300.00-25237.37%
JNJ220617P001900002021-02-01 3:03PM EST190.0035.7541.7042.750.00-210227.96%
JNJ220617P001950002021-02-11 11:37AM EST195.0039.3045.0047.250.00-6028.83%
JNJ220617P002000002021-02-10 2:31PM EST200.0043.2049.3051.300.00-584428.82%
JNJ220617P002100002021-02-22 1:11PM EST210.0055.0059.2061.250.00-429331.61%
JNJ220617P002200002021-02-22 1:12PM EST220.0064.0567.7569.700.00-3031.37%
JNJ220617P002300002021-02-17 3:34PM EST230.0070.5076.0080.500.00-106135.27%
JNJ220617P002400002021-02-22 1:13PM EST240.0082.9585.5090.500.00-21037.50%
JNJ220617P002500002021-02-22 2:21PM EST250.0092.0595.00100.000.00--438.58%