UK markets close in 1 hour 25 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.96-1.76 (-1.06%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221021C000850002022-07-15 12:35PM EDT85.0092.8579.5581.200.00--0129.10%
JNJ221021C000900002022-08-22 10:08AM EDT90.0078.8576.2576.550.00-210151.90%
JNJ221021C001150002022-03-04 2:39PM EDT115.0055.5063.2564.650.00-33228.36%
JNJ221021C001200002022-08-17 11:02AM EDT120.0048.0346.9547.250.00-10100.22%
JNJ221021C001250002022-06-23 9:40AM EDT125.0053.5146.7549.100.00-10147.85%
JNJ221021C001300002022-09-16 2:47PM EDT130.0037.4535.0036.500.00-1761.67%
JNJ221021C001350002022-09-16 3:32PM EDT135.0032.3029.7531.000.00-2457.74%
JNJ221021C001400002022-09-12 11:00AM EDT140.0026.9025.1026.600.00-42156.91%
JNJ221021C001450002022-09-22 10:45AM EDT145.0021.6520.3521.200.00-13143.95%
JNJ221021C001500002022-09-19 3:11PM EDT150.0016.7015.5516.250.00-113636.08%
JNJ221021C001525002022-09-23 3:50PM EDT152.5015.2013.3513.850.00-183232.74%
JNJ221021C001550002022-09-26 9:44AM EDT155.0011.5011.2011.60-0.65-5.35%1220530.35%
JNJ221021C001575002022-09-23 3:44PM EDT157.5011.209.109.700.00-101329.92%
JNJ221021C001600002022-09-26 9:42AM EDT160.007.107.307.65-1.30-15.48%6071,88427.56%
JNJ221021C001625002022-09-23 3:27PM EDT162.506.815.605.850.00-23325.92%
JNJ221021C001650002022-09-26 9:40AM EDT165.003.954.104.35-1.55-28.18%27,70924.89%
JNJ221021C001675002022-09-26 9:42AM EDT167.502.902.843.05-1.02-26.02%11,23423.73%
JNJ221021C001700002022-09-26 9:47AM EDT170.002.051.891.99-0.64-23.79%559,31822.53%
JNJ221021C001725002022-09-26 9:30AM EDT172.501.401.171.42-0.30-17.65%27084123.07%
JNJ221021C001750002022-09-26 9:46AM EDT175.000.820.710.83-0.21-20.39%217,71222.10%
JNJ221021C001775002022-09-23 3:16PM EDT177.500.580.370.540.00-811,25022.36%
JNJ221021C001800002022-09-23 3:58PM EDT180.000.370.240.290.00-8627,42421.73%
JNJ221021C001825002022-09-22 3:07PM EDT182.500.200.100.230.00--3123.19%
JNJ221021C001850002022-09-26 9:43AM EDT185.000.120.080.15-0.02-14.29%33,07523.63%
JNJ221021C001875002022-09-22 12:39PM EDT187.500.110.030.120.00--524.90%
JNJ221021C001900002022-09-23 9:54AM EDT190.000.070.030.100.00-36,02226.27%
JNJ221021C001950002022-09-23 2:34PM EDT195.000.050.000.000.00-21,09412.50%
JNJ221021C002000002022-09-23 10:23AM EDT200.000.040.000.000.00-12,35112.50%
JNJ221021C002050002022-09-22 12:51PM EDT205.000.030.010.180.00--84841.11%
JNJ221021C002100002022-09-22 12:40PM EDT210.000.040.000.050.00-8471,39337.70%
JNJ221021C002200002022-09-16 1:26PM EDT220.000.030.000.150.00-41,48850.49%
JNJ221021C002300002022-09-22 12:23PM EDT230.000.030.000.150.00-327852.05%
JNJ221021C002400002022-09-16 12:28PM EDT240.000.040.000.050.00-143151.17%
JNJ221021C002500002022-09-21 1:47PM EDT250.000.020.000.150.00-1937063.09%
JNJ221021C002600002022-06-24 1:05PM EDT260.000.020.000.240.00-2272.07%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221021P000850002022-09-14 3:36PM EDT85.000.050.000.00+0.02+66.67%505550.00%
JNJ221021P000900002022-09-20 3:12PM EDT90.000.010.000.160.00-136594.14%
JNJ221021P000950002022-09-07 1:00PM EDT95.000.010.000.160.00-2812886.33%
JNJ221021P001000002022-09-21 1:35PM EDT100.000.010.000.000.00-2813150.00%
JNJ221021P001050002022-09-26 9:30AM EDT105.000.040.000.00+0.03+300.00%47525.00%
JNJ221021P001100002022-09-12 3:38PM EDT110.000.020.000.000.00-11,55925.00%
JNJ221021P001150002022-09-07 12:31PM EDT115.000.050.000.070.00-38253.13%
JNJ221021P001200002022-09-23 10:52AM EDT120.000.010.000.070.00-170551.76%
JNJ221021P001250002022-09-19 3:00PM EDT125.000.050.000.000.00-215525.00%
JNJ221021P001300002022-09-23 9:45AM EDT130.000.070.010.090.00-415241.41%
JNJ221021P001350002022-09-23 11:10AM EDT135.000.060.000.000.00-114012.50%
JNJ221021P001400002022-09-23 9:55AM EDT140.000.100.060.170.00-172633.25%
JNJ221021P001450002022-09-23 12:44PM EDT145.000.210.230.000.00-282412.50%
JNJ221021P001500002022-09-26 9:40AM EDT150.000.490.480.60+0.05+11.36%23,24328.42%
JNJ221021P001525002022-09-23 3:01PM EDT152.500.700.630.850.00-2731727.53%
JNJ221021P001550002022-09-26 9:46AM EDT155.001.061.011.13+0.15+16.48%254,40426.09%
JNJ221021P001575002022-09-26 9:40AM EDT157.501.511.281.64+0.34+29.06%140025.64%
JNJ221021P001600002022-09-26 9:43AM EDT160.002.122.032.24+0.30+16.48%26,61624.68%
JNJ221021P001625002022-09-26 9:42AM EDT162.503.052.732.99+0.45+17.31%123723.54%
JNJ221021P001650002022-09-26 9:48AM EDT165.003.803.854.05+0.60+18.75%259,29922.94%
JNJ221021P001675002022-09-26 9:30AM EDT167.504.255.055.30+0.05+1.19%479122.02%
JNJ221021P001700002022-09-26 9:39AM EDT170.007.006.506.80+1.41+25.22%1663,20721.03%
JNJ221021P001725002022-09-23 11:46AM EDT172.507.608.458.650.00-62420.74%
JNJ221021P001750002022-09-23 2:12PM EDT175.009.7510.1010.750.00-62,00620.92%
JNJ221021P001775002022-09-23 3:13PM EDT177.5011.7011.7513.350.00-2225.21%
JNJ221021P001800002022-09-23 10:32AM EDT180.0013.0714.7015.400.00-192,19822.80%
JNJ221021P001850002022-09-21 3:53PM EDT185.0021.7519.1520.350.00-39026127.15%
JNJ221021P001900002022-08-31 9:46AM EDT190.0026.8024.1025.250.00-58829.64%
JNJ221021P001950002022-09-06 3:21PM EDT195.0031.3028.9030.500.00-101239.58%
JNJ221021P002000002022-08-29 2:13PM EDT200.0036.7933.9535.600.00-1046.00%
JNJ221021P002100002022-07-13 2:30PM EDT210.0035.0044.6546.800.00-6757.08%
JNJ221021P002200002022-08-24 3:59PM EDT220.0056.2052.6053.800.00-1700.00%
JNJ221021P002300002022-08-24 3:59PM EDT230.0063.7562.5063.750.00-200.00%
JNJ221021P002400002022-07-13 12:04PM EDT240.0064.7574.5576.500.00-113875.29%
JNJ221021P002500002022-07-14 10:44AM EDT250.0075.8084.9086.650.00-641688.04%
JNJ221021P002600002022-07-19 12:51PM EDT260.0088.0094.7595.150.00-21,10771.09%