UK markets open in 6 hours 2 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.50+0.76 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120C000700002021-05-03 12:12PM EDT70.0095.0096.00101.000.00-101848.48%
JNJ230120C000750002021-04-22 1:00PM EDT75.0090.7091.0096.000.00-131645.14%
JNJ230120C000800002021-05-07 10:01AM EDT80.0088.5786.0591.00+5.62+6.78%11842.03%
JNJ230120C000850002021-05-07 10:08AM EDT85.0083.0081.0586.00+4.55+5.80%1839.11%
JNJ230120C000900002021-05-07 1:19PM EDT90.0078.3076.0581.00+1.45+1.89%2636.37%
JNJ230120C000950002021-04-16 11:45AM EDT95.0065.0071.0576.000.00-6033.75%
JNJ230120C001000002021-04-22 12:22PM EDT100.0066.0066.0571.000.00-113931.28%
JNJ230120C001050002021-05-03 11:37AM EDT105.0060.0061.0066.000.00-21428.91%
JNJ230120C001100002021-05-07 3:49PM EDT110.0058.7557.0061.00+1.70+2.98%17726.64%
JNJ230120C001150002021-04-09 9:53AM EDT115.0047.1551.0056.000.00-77824.46%
JNJ230120C001200002021-05-06 1:42PM EDT120.0047.2446.5051.000.00-119522.35%
JNJ230120C001250002021-04-22 3:28PM EDT125.0041.3042.8045.550.00-18819.12%
JNJ230120C001300002021-05-06 9:37AM EDT130.0038.2538.5041.500.00-132619.45%
JNJ230120C001350002021-05-03 2:33PM EDT135.0032.9035.5036.050.00-417016.47%
JNJ230120C001400002021-05-05 10:09AM EDT140.0031.6531.3532.150.00-914916.65%
JNJ230120C001450002021-05-07 3:33PM EDT145.0028.2027.2528.50+0.70+2.55%1118516.77%
JNJ230120C001500002021-05-07 11:25AM EDT150.0025.0023.9526.55+1.25+5.26%284518.85%
JNJ230120C001550002021-05-07 1:25PM EDT155.0021.7521.4022.05+3.80+21.17%149617.01%
JNJ230120C001600002021-05-07 3:54PM EDT160.0019.3518.4020.00+1.85+10.57%71,28518.02%
JNJ230120C001650002021-05-07 3:54PM EDT165.0016.6015.9016.60+0.79+5.00%753817.06%
JNJ230120C001700002021-05-07 3:32PM EDT170.0013.9313.7014.25+0.61+4.58%41,41917.04%
JNJ230120C001750002021-05-07 10:13AM EDT175.0012.2511.7512.25+0.85+7.46%21,05617.12%
JNJ230120C001800002021-05-07 10:41AM EDT180.0010.149.9511.20+0.44+4.54%689218.02%
JNJ230120C001850002021-05-07 12:25PM EDT185.008.508.309.20+0.33+4.04%230517.57%
JNJ230120C001900002021-05-05 10:44AM EDT190.007.006.908.400.00-1056218.32%
JNJ230120C001950002021-05-07 10:41AM EDT195.006.175.306.25+0.67+12.18%828917.14%
JNJ230120C002000002021-05-07 11:16AM EDT200.005.204.905.55+0.10+1.96%12,67817.60%
JNJ230120C002100002021-04-28 1:49PM EDT210.002.843.453.900.00-143517.64%
JNJ230120C002200002021-05-04 10:09AM EDT220.002.402.382.970.00-13,61318.17%
JNJ230120C002300002021-05-07 10:46AM EDT230.001.961.862.35-0.36-15.52%1112218.82%
JNJ230120C002400002021-05-07 10:20AM EDT240.001.501.441.88+0.15+11.11%258919.43%
JNJ230120C002500002021-05-07 1:53PM EDT250.001.211.121.42+0.01+0.83%10533919.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120P000700002021-05-05 12:00PM EDT70.000.580.100.580.00-170235.84%
JNJ230120P000750002021-05-03 1:31PM EDT75.000.580.400.800.00-3018735.27%
JNJ230120P000800002021-05-05 11:07AM EDT80.000.600.550.960.00-15933.92%
JNJ230120P000850002021-04-28 1:27PM EDT85.000.890.551.100.00-1010832.37%
JNJ230120P000900002021-04-30 2:21PM EDT90.001.150.951.430.00-425331.79%
JNJ230120P000950002021-04-29 12:54PM EDT95.001.481.002.050.00-1918932.11%
JNJ230120P001000002021-05-07 11:16AM EDT100.001.411.401.57-0.18-11.32%41,06427.83%
JNJ230120P001050002021-05-06 2:34PM EDT105.001.801.801.910.00-350726.95%
JNJ230120P001100002021-04-28 10:59AM EDT110.002.602.202.370.00-245126.30%
JNJ230120P001150002021-05-07 1:47PM EDT115.002.762.402.93-0.28-9.21%383125.70%
JNJ230120P001200002021-05-07 1:49PM EDT120.003.402.963.50-0.05-1.45%1151124.91%
JNJ230120P001250002021-05-05 3:24PM EDT125.004.443.754.400.00-225824.64%
JNJ230120P001300002021-05-05 2:55PM EDT130.005.604.605.500.00-13,47824.46%
JNJ230120P001350002021-04-29 1:11PM EDT135.007.655.506.550.00-911823.91%
JNJ230120P001400002021-05-05 2:55PM EDT140.008.066.507.600.00-692623.16%
JNJ230120P001450002021-05-07 3:35PM EDT145.008.968.609.40-0.54-5.68%555823.28%
JNJ230120P001500002021-05-07 3:44PM EDT150.0010.6510.5011.35-0.57-5.08%673523.30%
JNJ230120P001550002021-05-03 11:45AM EDT155.0013.9711.9513.350.00-137123.11%
JNJ230120P001600002021-05-07 10:02AM EDT160.0014.3014.6515.20-1.30-8.33%61,03222.51%
JNJ230120P001650002021-05-07 3:00PM EDT165.0017.3117.1018.05-1.00-5.46%214222.86%
JNJ230120P001700002021-05-07 3:32PM EDT170.0019.9319.8022.15-1.07-5.10%1651824.41%
JNJ230120P001750002021-03-29 3:19PM EDT175.0025.3025.2028.150.00-253127.89%
JNJ230120P001800002021-04-09 10:47AM EDT180.0031.3026.0026.850.00-13922.82%
JNJ230120P001900002021-04-14 12:15PM EDT190.0039.3732.7533.900.00-62923.15%
JNJ230120P001950002021-04-20 2:28PM EDT195.0038.7036.3037.900.00-104123.61%
JNJ230120P002000002021-04-14 12:15PM EDT200.0047.8739.8542.650.00-618224.85%
JNJ230120P002100002020-12-14 2:37PM EDT210.0067.5560.7564.350.00-123141.56%
JNJ230120P002200002021-03-18 2:23PM EDT220.0066.7563.2065.900.00-224134.30%
JNJ230120P002300002021-01-14 2:13PM EDT230.0076.4070.7073.550.00-22633.76%
JNJ230120P002400002021-04-08 2:36PM EDT240.0082.5075.0579.400.00-110830.26%
JNJ230120P002500002021-04-26 12:19PM EDT250.0091.1584.7088.900.00-210231.44%