UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.20+0.02 (+0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120C000700002021-06-07 10:01AM EDT70.0096.0097.75100.850.00-130.00%
JNJ230120C000750002021-05-21 2:52PM EDT75.0096.9084.5089.500.00-13030.00%
JNJ230120C000800002021-07-21 12:38PM EDT80.0088.6889.8594.350.00-21544.34%
JNJ230120C000850002021-07-27 11:22AM EDT85.0087.3284.5089.350.00-1841.31%
JNJ230120C000900002021-07-22 11:16AM EDT90.0080.8179.5084.350.00-22038.45%
JNJ230120C000950002021-05-21 2:52PM EDT95.0076.3064.5069.500.00-3520.00%
JNJ230120C001000002021-07-12 10:22AM EDT100.0069.2669.5574.500.00-2513733.78%
JNJ230120C001050002021-05-21 2:52PM EDT105.0065.6554.5059.500.00-6540.00%
JNJ230120C001100002021-07-22 3:47PM EDT110.0060.0759.8564.500.00-15028.91%
JNJ230120C001150002021-07-22 3:46PM EDT115.0055.1155.0059.500.00-55126.62%
JNJ230120C001200002021-07-30 1:38PM EDT120.0052.6550.1054.80+0.63+1.21%120025.31%
JNJ230120C001250002021-07-21 1:16PM EDT125.0044.3045.9549.550.00-29922.42%
JNJ230120C001300002021-07-27 10:24AM EDT130.0042.7541.4544.900.00-328521.24%
JNJ230120C001350002021-07-23 10:00AM EDT135.0038.1037.0040.650.00-220020.84%
JNJ230120C001400002021-07-28 11:24AM EDT140.0034.9532.3535.20-0.35-0.99%125417.73%
JNJ230120C001450002021-07-30 11:40AM EDT145.0031.0029.5031.00-0.42-1.34%220017.18%
JNJ230120C001500002021-07-26 3:36PM EDT150.0027.2225.3027.35+0.55+2.06%281417.25%
JNJ230120C001550002021-07-27 1:06PM EDT155.0024.0022.5023.750.00-154716.98%
JNJ230120C001600002021-07-29 1:57PM EDT160.0020.2518.6521.050.00-2523,49617.57%
JNJ230120C001650002021-07-29 10:35AM EDT165.0017.8016.2517.75+0.80+4.71%2261716.98%
JNJ230120C001700002021-07-30 11:12AM EDT170.0015.0714.0015.35+0.07+0.47%281,56417.18%
JNJ230120C001750002021-07-27 11:37AM EDT175.0012.9611.1513.750.00-11,37417.99%
JNJ230120C001800002021-07-29 2:51PM EDT180.0010.259.5010.750.00-394216.80%
JNJ230120C001850002021-07-23 10:14AM EDT185.008.707.408.85+0.30+3.57%154816.61%
JNJ230120C001900002021-07-27 9:58AM EDT190.006.825.357.350.00-165216.62%
JNJ230120C001950002021-07-26 11:16AM EDT195.005.574.606.300.00-2733716.94%
JNJ230120C002000002021-07-27 3:24PM EDT200.004.624.304.900.00-82,79116.51%
JNJ230120C002100002021-07-28 9:34AM EDT210.003.202.343.400.00-162616.81%
JNJ230120C002200002021-07-27 12:22PM EDT220.002.181.452.420.00-24,12617.24%
JNJ230120C002300002021-07-21 10:28AM EDT230.001.450.851.690.00-714017.53%
JNJ230120C002400002021-07-29 3:13PM EDT240.000.930.631.210.00-252817.90%
JNJ230120C002500002021-07-26 2:27PM EDT250.000.620.501.060.00-360618.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120P000700002021-07-30 1:09PM EDT70.000.400.230.57-0.01-2.44%181,10939.11%
JNJ230120P000750002021-07-13 12:01PM EDT75.000.370.370.780.00-3312438.46%
JNJ230120P000800002021-05-10 11:15AM EDT80.000.550.681.250.00-25939.28%
JNJ230120P000850002021-07-02 3:23PM EDT85.000.550.271.030.00-210835.11%
JNJ230120P000900002021-07-16 11:11AM EDT90.000.790.291.120.00-224833.19%
JNJ230120P000950002021-07-09 2:24PM EDT95.000.940.511.320.00-520831.91%
JNJ230120P001000002021-07-23 10:35AM EDT100.001.200.681.580.00-11,09230.82%
JNJ230120P001050002021-07-28 10:29AM EDT105.001.490.802.770.00-651532.99%
JNJ230120P001100002021-07-28 2:05PM EDT110.001.851.702.480.00-1047829.58%
JNJ230120P001150002021-07-29 3:52PM EDT115.002.252.172.530.00-179327.41%
JNJ230120P001200002021-07-28 3:49PM EDT120.002.772.213.050.00-256426.62%
JNJ230120P001250002021-07-27 9:51AM EDT125.003.452.813.500.00-220325.48%
JNJ230120P001300002021-07-30 3:45PM EDT130.004.053.554.45-0.05-1.22%33,66225.30%
JNJ230120P001350002021-07-23 10:08AM EDT135.004.974.555.200.00-133824.43%
JNJ230120P001400002021-07-28 1:07PM EDT140.005.805.306.15-0.01-0.17%194823.73%
JNJ230120P001450002021-07-26 11:27AM EDT145.007.486.907.250.00-21,33823.07%
JNJ230120P001500002021-07-30 2:40PM EDT150.008.307.958.90-0.20-2.35%71,03522.99%
JNJ230120P001550002021-07-23 9:50AM EDT155.0010.009.8011.400.00-362423.79%
JNJ230120P001600002021-07-30 9:35AM EDT160.0011.7011.3513.05-0.05-0.43%11,08123.11%
JNJ230120P001650002021-07-23 12:39PM EDT165.0014.4512.5515.950.00-119823.78%
JNJ230120P001700002021-07-23 12:40PM EDT170.0016.7015.6517.400.00-3085122.38%
JNJ230120P001750002021-07-29 11:08AM EDT175.0019.5018.7520.800.00-113523.13%
JNJ230120P001800002021-07-06 2:16PM EDT180.0025.2021.7024.100.00-13823.50%
JNJ230120P001850002021-07-21 2:05PM EDT185.0027.6524.5026.650.00-112122.75%
JNJ230120P001900002021-07-06 11:38AM EDT190.0032.3526.7530.200.00-23022.98%
JNJ230120P001950002021-04-20 2:28PM EDT195.0038.7035.3536.100.00-104125.94%
JNJ230120P002000002021-07-22 11:01AM EDT200.0037.9034.2537.800.00-119423.50%
JNJ230120P002100002021-07-27 10:56AM EDT210.0044.9542.7046.500.00-54024.82%
JNJ230120P002200002021-07-23 1:07PM EDT220.0054.0051.9055.700.00-527726.40%
JNJ230120P002300002021-07-23 10:04AM EDT230.0063.5060.8564.800.00-14927.50%
JNJ230120P002400002021-07-28 12:37PM EDT240.0071.6070.0074.500.00-111729.25%
JNJ230120P002500002021-07-28 12:37PM EDT250.0081.4379.5084.500.00-110331.30%