UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.48+4.50 (+2.71%)
At close: 3:59PM EST

170.00 -0.48 (-0.28%)
After hours: 4:14PM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120C000700002021-01-26 10:15AM EST70.00100.0799.20101.70+6.92+7.43%2338.43%
JNJ230120C000750002021-01-19 10:15AM EST75.0086.5094.3596.650.00-41635.45%
JNJ230120C000800002021-01-21 10:46AM EST80.0081.1889.2091.800.00-1933.82%
JNJ230120C000850002021-01-26 1:35PM EST85.0085.3083.0586.70+24.18+39.56%4730.91%
JNJ230120C000900002021-01-26 10:15AM EST90.0080.0678.0083.00+10.15+14.52%2334.13%
JNJ230120C000950002021-01-19 1:24PM EST95.0067.7375.0076.700.00-13626.60%
JNJ230120C001000002021-01-26 10:08AM EST100.0071.0070.1072.05+4.90+7.41%720826.09%
JNJ230120C001050002021-01-26 10:10AM EST105.0066.5865.4567.15+5.28+8.61%212624.46%
JNJ230120C001100002021-01-26 12:34PM EST110.0062.0060.8562.45+5.05+8.87%15623.51%
JNJ230120C001150002021-01-26 9:44AM EST115.0057.9056.3057.90+6.45+12.54%16722.86%
JNJ230120C001200002021-01-26 12:39PM EST120.0053.5052.1053.35+4.88+10.04%38322.05%
JNJ230120C001250002021-01-26 1:44PM EST125.0048.3348.0549.25+3.47+7.74%154422.03%
JNJ230120C001300002021-01-26 2:17PM EST130.0045.2544.1044.90+4.30+10.50%2320921.24%
JNJ230120C001350002021-01-25 1:44PM EST135.0036.7040.2042.250.00-23123.01%
JNJ230120C001400002021-01-26 1:44PM EST140.0037.2036.6538.30+3.85+11.54%1615822.32%
JNJ230120C001450002021-01-26 9:54AM EST145.0035.4233.4534.90+5.67+19.06%114722.19%
JNJ230120C001500002021-01-26 2:10PM EST150.0031.7530.3031.95+4.48+16.43%1542622.38%
JNJ230120C001550002021-01-26 1:41PM EST155.0028.0027.3028.60+2.55+10.02%1731621.84%
JNJ230120C001600002021-01-26 9:54AM EST160.0026.7024.5026.10+3.70+16.09%1842022.07%
JNJ230120C001650002021-01-26 3:35PM EST165.0023.1522.4523.55+2.63+12.82%11143722.02%
JNJ230120C001700002021-01-26 3:57PM EST170.0021.0020.5021.35+2.59+14.07%11259922.13%
JNJ230120C001750002021-01-26 11:56AM EST175.0019.2117.8519.40+3.21+20.06%4023522.30%
JNJ230120C001800002021-01-26 3:41PM EST180.0016.6915.9018.20+2.69+19.21%3219323.07%
JNJ230120C001850002021-01-26 3:26PM EST185.0015.1215.2015.45+2.40+18.87%2372422.05%
JNJ230120C001900002021-01-26 11:55AM EST190.0013.7512.9514.45+2.50+22.22%7410622.70%
JNJ230120C001950002021-01-26 11:55AM EST195.0012.3211.5514.40+2.77+29.01%10516324.23%
JNJ230120C002000002021-01-26 12:30PM EST200.0011.1010.5011.05+1.16+11.67%3640622.05%
JNJ230120C002100002021-01-26 10:06AM EST210.009.008.258.90+1.61+21.79%3538922.20%
JNJ230120C002200002021-01-26 3:49PM EST220.006.926.407.25+1.42+25.82%733,31722.46%
JNJ230120C002300002021-01-26 2:15PM EST230.005.805.055.95+0.75+14.85%52022.75%
JNJ230120C002400002021-01-26 3:38PM EST240.004.664.404.95+0.37+8.62%6117223.11%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120P000700002021-01-26 3:56PM EST70.000.960.851.20-0.05-4.95%2170638.39%
JNJ230120P000750002021-01-26 3:29PM EST75.001.121.051.20-0.21-15.79%128935.72%
JNJ230120P000800002021-01-26 2:02PM EST80.001.401.281.50-0.20-12.50%25534.86%
JNJ230120P000850002021-01-05 3:49PM EST85.002.101.602.220.00-26035.57%
JNJ230120P000900002021-01-25 9:30AM EST90.002.352.102.250.00-119833.21%
JNJ230120P000950002021-01-21 12:56PM EST95.002.902.343.000.00-112933.34%
JNJ230120P001000002021-01-25 10:26AM EST100.003.002.923.300.00-124431.83%
JNJ230120P001050002021-01-26 11:43AM EST105.003.803.454.05-0.24-5.94%137531.44%
JNJ230120P001100002021-01-22 10:18AM EST110.004.923.404.750.00-735530.71%
JNJ230120P001150002021-01-26 1:26PM EST115.005.455.205.75-0.75-12.10%362530.44%
JNJ230120P001200002021-01-26 12:34PM EST120.006.355.256.80-0.65-9.29%5622030.02%
JNJ230120P001250002021-01-19 9:30AM EST125.007.006.507.900.00-1014629.49%
JNJ230120P001300002021-01-26 10:12AM EST130.008.898.409.35-1.00-10.11%4021129.33%
JNJ230120P001350002021-01-26 12:06PM EST135.0010.2010.0010.60-1.50-12.82%15828.67%
JNJ230120P001400002021-01-26 12:06PM EST140.0011.8611.5012.60-0.89-6.98%2684228.87%
JNJ230120P001450002021-01-22 3:56PM EST145.0014.8613.3514.450.00-1111928.64%
JNJ230120P001500002021-01-26 1:44PM EST150.0015.8515.1516.20-1.45-8.38%813028.12%
JNJ230120P001550002021-01-25 11:35AM EST155.0019.7017.5018.500.00-5029528.08%
JNJ230120P001600002021-01-26 12:16PM EST160.0020.6519.9020.85-1.65-7.40%67627.92%
JNJ230120P001650002021-01-26 1:23PM EST165.0022.8822.4523.75-2.24-8.92%21528.20%
JNJ230120P001700002021-01-26 2:46PM EST170.0025.7725.1526.70-2.13-7.63%2650328.35%
JNJ230120P001750002020-12-11 3:43PM EST175.0036.7030.4033.600.00-2632.52%
JNJ230120P001800002020-11-30 11:51AM EST180.0047.5036.3539.750.00-2435.71%
JNJ230120P001900002021-01-21 2:25PM EST190.0043.4037.7539.050.00-21128.08%
JNJ230120P001950002020-11-04 2:17PM EST195.0063.6553.2556.250.00-43842.45%
JNJ230120P002000002020-12-16 2:33PM EST200.0058.6550.5552.050.00-1315934.37%
JNJ230120P002100002020-12-14 1:37PM EST210.0067.5560.7564.350.00-123139.61%
JNJ230120P002200002021-01-22 11:38AM EST220.0066.0560.6562.400.00-224129.25%
JNJ230120P002300002021-01-14 1:13PM EST230.0076.4069.2571.550.00-22630.49%
JNJ230120P002400002021-01-25 2:58PM EST240.0083.1578.3580.300.00-2431.03%