UK markets open in 15 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.12-1.18 (-0.73%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617C000700002021-08-26 10:17AM EDT70.00103.7993.5596.100.00-24589.38%
JNJ220617C000750002021-09-22 3:31PM EDT75.0089.150.000.000.00-900.00%
JNJ220617C000800002021-08-23 3:23PM EDT80.0098.1584.1585.700.00-595777.78%
JNJ220617C000850002021-08-23 11:39AM EDT85.0093.0579.1581.350.00-1273.85%
JNJ220617C000900002021-08-20 3:55PM EDT90.0089.4474.3075.800.00-11167.66%
JNJ220617C000950002021-08-20 3:55PM EDT95.0084.4269.3571.000.00-22863.26%
JNJ220617C001000002021-08-23 10:13AM EDT100.0078.5364.4565.950.00-35158.62%
JNJ220617C001050002021-09-10 10:11AM EDT105.0063.0055.4557.300.00-21241.36%
JNJ220617C001100002021-09-22 2:45PM EDT110.0054.350.000.000.00-100.00%
JNJ220617C001150002021-09-24 11:28AM EDT115.0049.850.000.000.00-300.00%
JNJ220617C001200002021-10-18 3:57PM EDT120.0040.750.000.000.00-200.00%
JNJ220617C001250002021-10-14 12:18PM EDT125.0036.800.000.000.00-600.00%
JNJ220617C001300002021-10-14 2:38PM EDT130.0031.950.000.000.00-1000.00%
JNJ220617C001350002021-10-15 2:19PM EDT135.0028.010.000.000.00-100.00%
JNJ220617C001400002021-10-18 2:51PM EDT140.0022.260.000.000.00-500.00%
JNJ220617C001450002021-10-18 9:57AM EDT145.0018.750.000.000.00-1000.00%
JNJ220617C001500002021-10-15 1:16PM EDT150.0015.900.000.000.00-100.00%
JNJ220617C001550002021-10-18 3:43PM EDT155.0011.840.000.000.00-200.00%
JNJ220617C001600002021-10-18 3:59PM EDT160.009.100.000.000.00-5700.00%
JNJ220617C001650002021-10-18 3:53PM EDT165.006.710.000.000.00-20200.78%
JNJ220617C001700002021-10-18 12:43PM EDT170.004.650.000.000.00-1501.56%
JNJ220617C001750002021-10-18 3:59PM EDT175.003.300.000.000.00-2503.13%
JNJ220617C001800002021-10-18 3:58PM EDT180.002.300.000.000.00-4003.13%
JNJ220617C001850002021-10-18 3:39PM EDT185.001.510.000.000.00-2003.13%
JNJ220617C001900002021-10-18 3:52PM EDT190.001.000.000.000.00-306.25%
JNJ220617C001950002021-10-18 2:29PM EDT195.000.680.000.000.00-106.25%
JNJ220617C002000002021-10-18 12:59PM EDT200.000.480.000.000.00-106.25%
JNJ220617C002100002021-10-14 3:13PM EDT210.000.310.000.000.00-106.25%
JNJ220617C002200002021-10-18 10:56AM EDT220.000.150.000.000.00-706.25%
JNJ220617C002300002021-10-08 10:00AM EDT230.000.190.000.000.00-1012.50%
JNJ220617C002400002021-10-15 2:36PM EDT240.000.140.000.000.00-44012.50%
JNJ220617C002500002021-10-04 12:55PM EDT250.000.110.000.000.00-30012.50%
JNJ220617C002600002021-09-30 9:40AM EDT260.000.150.000.000.00-1012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220617P000700002021-10-14 10:50AM EDT70.000.180.000.000.00-6025.00%
JNJ220617P000750002021-10-14 11:14AM EDT75.000.210.000.000.00-5025.00%
JNJ220617P000800002021-10-12 12:07PM EDT80.000.310.000.000.00-7012.50%
JNJ220617P000850002021-09-14 11:25AM EDT85.000.330.131.640.00-623753.61%
JNJ220617P000900002021-10-11 11:34AM EDT90.000.460.000.000.00-1012.50%
JNJ220617P000950002021-09-07 9:30AM EDT95.000.430.000.000.00-14212.50%
JNJ220617P001000002021-10-13 11:16AM EDT100.000.750.000.000.00-1012.50%
JNJ220617P001050002021-10-12 12:33PM EDT105.000.950.000.000.00-4012.50%
JNJ220617P001100002021-10-12 1:33PM EDT110.001.200.000.000.00-10012.50%
JNJ220617P001150002021-10-15 10:49AM EDT115.001.080.000.000.00-106.25%
JNJ220617P001200002021-10-04 11:20AM EDT120.002.000.000.000.00-406.25%
JNJ220617P001250002021-10-18 1:56PM EDT125.001.930.000.000.00-1606.25%
JNJ220617P001300002021-10-18 11:16AM EDT130.002.430.000.000.00-2106.25%
JNJ220617P001350002021-10-18 1:38PM EDT135.003.150.000.000.00-7806.25%
JNJ220617P001400002021-10-18 3:53PM EDT140.003.950.000.000.00-31603.13%
JNJ220617P001450002021-10-18 1:23PM EDT145.005.200.000.000.00-3703.13%
JNJ220617P001500002021-10-18 2:18PM EDT150.006.800.000.000.00-3201.56%
JNJ220617P001550002021-10-18 1:16PM EDT155.008.550.000.000.00-2100.78%
JNJ220617P001600002021-10-18 2:09PM EDT160.0010.980.000.000.00-1100.05%
JNJ220617P001650002021-10-15 10:31AM EDT165.0012.990.000.000.00-1000.00%
JNJ220617P001700002021-10-08 3:33PM EDT170.0016.400.000.000.00-100.00%
JNJ220617P001750002021-10-18 10:01AM EDT175.0020.250.000.000.00-300.00%
JNJ220617P001800002021-10-08 10:21AM EDT180.0024.400.000.000.00-200.00%
JNJ220617P001850002021-09-24 12:24PM EDT185.0025.650.000.000.00-200.00%
JNJ220617P001900002021-09-22 1:05PM EDT190.0029.850.000.000.00-100.00%
JNJ220617P001950002021-10-06 10:17AM EDT195.0039.800.000.000.00-100.00%
JNJ220617P002000002021-09-23 1:32PM EDT200.0037.650.000.000.00-300.00%
JNJ220617P002100002021-09-23 2:44PM EDT210.0047.550.000.000.00-100.00%
JNJ220617P002200002021-08-20 3:36PM EDT220.0044.9556.2559.200.00-1002250.00%
JNJ220617P002300002021-08-16 12:18PM EDT230.0056.2565.2069.850.00-200.00%
JNJ220617P002400002021-09-01 3:29PM EDT240.0069.0079.6083.850.00-12742.42%
JNJ220617P002500002021-08-25 5:23PM EDT250.0092.0585.6588.850.00--40.00%
JNJ220617P002600002021-08-16 12:33PM EDT260.0085.6095.2099.500.00-200.00%