UK markets close in 4 hours 54 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.77-0.81 (-0.48%)
At close: 04:00PM EDT
166.21 -0.56 (-0.34%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120C000700002022-08-15 11:04AM EDT70.0095.550.000.000.00-100.00%
JNJ230120C000750002022-05-23 11:45AM EDT75.00104.88100.75101.850.00-44137.04%
JNJ230120C000800002022-07-19 1:46PM EDT80.0091.9286.0086.600.00-270.00%
JNJ230120C000850002022-06-08 3:41PM EDT85.0092.6993.0594.150.00-21131.13%
JNJ230120C000900002022-05-20 3:52PM EDT90.0086.7379.5580.550.00-5077.67%
JNJ230120C000950002022-06-24 1:26PM EDT95.0087.3076.6578.000.00-1285.28%
JNJ230120C001000002022-07-13 2:00PM EDT100.0075.7064.3566.350.00-2830.00%
JNJ230120C001050002022-07-13 2:00PM EDT105.0070.7559.4061.500.00-130.00%
JNJ230120C001100002022-04-20 11:25AM EDT110.0073.2066.2067.700.00-1587.23%
JNJ230120C001150002022-05-13 9:30AM EDT115.0064.0357.6060.05+13.93+27.80%18769.07%
JNJ230120C001200002022-06-15 2:41PM EDT120.0051.6658.1559.600.00-122281.71%
JNJ230120C001250002022-08-03 1:41PM EDT125.0050.170.000.000.00-100.00%
JNJ230120C001300002022-08-17 3:11PM EDT130.0038.450.000.000.00-100.00%
JNJ230120C001350002022-08-18 10:43AM EDT135.0032.500.000.000.00-600.00%
JNJ230120C001400002022-08-17 11:32AM EDT140.0029.550.000.000.00-200.00%
JNJ230120C001450002022-08-18 1:26PM EDT145.0023.220.000.000.00-4300.00%
JNJ230120C001500002022-08-18 2:23PM EDT150.0019.170.000.000.00-6300.00%
JNJ230120C001550002022-08-18 1:40PM EDT155.0015.250.000.000.00-600.00%
JNJ230120C001600002022-08-18 10:19AM EDT160.0012.450.000.000.00-400.00%
JNJ230120C001650002022-08-18 2:22PM EDT165.008.800.000.000.00-3000.00%
JNJ230120C001700002022-08-18 3:56PM EDT170.006.540.000.000.00-3200.78%
JNJ230120C001750002022-08-18 3:31PM EDT175.004.400.000.000.00-3301.56%
JNJ230120C001800002022-08-18 3:50PM EDT180.003.020.000.000.00-3403.13%
JNJ230120C001850002022-08-18 3:54PM EDT185.001.870.000.000.00-6203.13%
JNJ230120C001900002022-08-18 3:57PM EDT190.001.210.000.000.00-4303.13%
JNJ230120C001950002022-08-18 3:59PM EDT195.000.750.000.000.00-5806.25%
JNJ230120C002000002022-08-18 3:59PM EDT200.000.500.000.000.00-3206.25%
JNJ230120C002100002022-08-17 3:50PM EDT210.000.250.000.000.00-1206.25%
JNJ230120C002200002022-08-17 3:11PM EDT220.000.150.000.000.00-306.25%
JNJ230120C002300002022-08-18 9:30AM EDT230.000.110.000.000.00-2012.50%
JNJ230120C002400002022-08-17 3:11PM EDT240.000.060.000.000.00-132012.50%
JNJ230120C002500002022-08-18 12:57PM EDT250.000.060.000.000.00-200012.50%
JNJ230120C002600002022-08-18 10:23AM EDT260.000.100.000.000.00-1012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120P000700002022-08-18 2:08PM EDT70.000.060.000.000.00-6025.00%
JNJ230120P000750002022-08-17 2:56PM EDT75.000.150.000.000.00-2025.00%
JNJ230120P000800002022-08-17 2:56PM EDT80.000.120.000.000.00-2025.00%
JNJ230120P000850002022-08-17 2:57PM EDT85.000.160.000.000.00-182025.00%
JNJ230120P000900002022-08-17 2:56PM EDT90.000.190.000.000.00-2025.00%
JNJ230120P000950002022-08-17 2:57PM EDT95.000.250.000.000.00-2012.50%
JNJ230120P001000002022-08-17 2:57PM EDT100.000.190.000.000.00-2012.50%
JNJ230120P001050002022-08-17 2:58PM EDT105.000.310.000.000.00-2012.50%
JNJ230120P001100002022-08-17 2:57PM EDT110.000.360.000.000.00-2012.50%
JNJ230120P001150002022-08-16 1:34PM EDT115.000.320.000.000.00-69012.50%
JNJ230120P001200002022-08-17 10:49AM EDT120.000.400.000.000.00-1012.50%
JNJ230120P001250002022-08-18 12:11PM EDT125.000.610.000.000.00-4012.50%
JNJ230120P001300002022-08-18 2:02PM EDT130.000.840.000.000.00-1606.25%
JNJ230120P001350002022-08-18 3:42PM EDT135.001.150.000.000.00-906.25%
JNJ230120P001400002022-08-18 3:44PM EDT140.001.600.000.000.00-3006.25%
JNJ230120P001450002022-08-18 2:17PM EDT145.002.260.000.000.00-906.25%
JNJ230120P001500002022-08-18 3:48PM EDT150.003.000.000.000.00-12903.13%
JNJ230120P001550002022-08-18 3:11PM EDT155.004.250.000.000.00-3103.13%
JNJ230120P001600002022-08-18 3:28PM EDT160.005.600.000.000.00-301.56%
JNJ230120P001650002022-08-18 3:49PM EDT165.007.350.000.000.00-1700.39%
JNJ230120P001700002022-08-18 3:35PM EDT170.009.800.000.000.00-1600.00%
JNJ230120P001750002022-08-17 3:11PM EDT175.0012.100.000.000.00-5500.00%
JNJ230120P001800002022-08-17 3:04PM EDT180.0015.300.000.000.00-100.00%
JNJ230120P001850002022-08-17 3:47PM EDT185.0019.550.000.000.00-200.00%
JNJ230120P001900002022-07-13 11:12AM EDT190.0018.6924.9526.900.00-423725.59%
JNJ230120P001950002022-07-20 1:48PM EDT195.0026.500.000.000.00-6000.00%
JNJ230120P002000002022-08-12 11:32AM EDT200.0035.270.000.000.00-2500.00%
JNJ230120P002100002022-06-22 3:18PM EDT210.0034.2538.0539.550.00-201910.00%
JNJ230120P002200002022-08-04 10:32AM EDT220.0047.380.000.000.00-100.00%
JNJ230120P002300002022-07-13 2:29PM EDT230.0054.9064.5066.800.00-724343.66%
JNJ230120P002400002022-06-28 9:39AM EDT240.0058.250.000.000.00-231850.00%
JNJ230120P002500002022-06-24 11:23AM EDT250.0068.4077.7079.300.00-21320.00%
JNJ230120P002600002022-07-19 12:50PM EDT260.0088.1094.5595.250.00-219646.75%