UK markets close in 7 hours 34 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.08+0.36 (+0.22%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120C000700002021-08-20 3:58PM EDT70.00109.5894.0596.350.00-36054.37%
JNJ230120C000750002021-09-10 11:53AM EDT75.0092.8085.5587.150.00-360.00%
JNJ230120C000800002021-08-23 9:32AM EDT80.0098.5083.7586.750.00-101448.95%
JNJ230120C000850002021-08-20 3:58PM EDT85.0094.5679.1581.350.00-20643.57%
JNJ230120C000900002021-08-20 3:57PM EDT90.0089.5274.2075.900.00-82138.18%
JNJ230120C000950002021-08-20 3:55PM EDT95.0084.4669.2571.100.00-15336.25%
JNJ230120C001000002021-10-20 11:28AM EDT100.0064.500.000.000.00-100.00%
JNJ230120C001050002021-10-06 1:07PM EDT105.0053.450.000.000.00-200.00%
JNJ230120C001100002021-10-13 2:01PM EDT110.0050.980.000.000.00-100.00%
JNJ230120C001150002021-10-15 1:59PM EDT115.0047.110.000.000.00-100.00%
JNJ230120C001200002021-10-21 11:03AM EDT120.0043.600.000.000.00-300.00%
JNJ230120C001250002021-10-12 2:32PM EDT125.0035.100.000.000.00-200.00%
JNJ230120C001300002021-10-25 3:58PM EDT130.0036.300.000.000.00-1200.00%
JNJ230120C001350002021-10-22 10:57AM EDT135.0030.450.000.000.00-100.00%
JNJ230120C001400002021-10-22 1:48PM EDT140.0027.360.000.000.00-700.00%
JNJ230120C001450002021-10-21 3:15PM EDT145.0023.200.000.000.00-600.00%
JNJ230120C001500002021-10-22 3:58PM EDT150.0020.200.000.000.00-100.00%
JNJ230120C001550002021-10-25 3:51PM EDT155.0017.000.000.000.00-100.00%
JNJ230120C001600002021-10-25 3:05PM EDT160.0014.100.000.000.00-7600.00%
JNJ230120C001650002021-10-25 3:07PM EDT165.0011.530.000.000.00-1700.20%
JNJ230120C001700002021-10-25 3:52PM EDT170.009.450.000.000.00-16800.78%
JNJ230120C001750002021-10-25 1:39PM EDT175.007.250.000.000.00-4101.56%
JNJ230120C001800002021-10-25 3:39PM EDT180.005.840.000.000.00-7201.56%
JNJ230120C001850002021-10-25 10:19AM EDT185.003.940.000.000.00-3003.13%
JNJ230120C001900002021-10-22 10:23AM EDT190.003.480.000.000.00-203.13%
JNJ230120C001950002021-10-22 9:35AM EDT195.002.720.000.000.00-403.13%
JNJ230120C002000002021-10-22 3:40PM EDT200.002.050.000.000.00-603.13%
JNJ230120C002100002021-10-21 11:37AM EDT210.001.180.000.000.00-106.25%
JNJ230120C002200002021-10-22 11:04AM EDT220.000.740.000.000.00-106.25%
JNJ230120C002300002021-10-14 10:39AM EDT230.000.530.000.000.00-206.25%
JNJ230120C002400002021-10-21 1:28PM EDT240.000.400.000.000.00-206.25%
JNJ230120C002500002021-10-21 9:40AM EDT250.000.250.000.000.00-506.25%
JNJ230120C002600002021-10-25 11:37AM EDT260.000.240.000.000.00-906.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230120P000700002021-10-22 11:59AM EDT70.000.470.000.000.00-13012.50%
JNJ230120P000750002021-10-01 12:06PM EDT75.000.750.000.000.00-5012.50%
JNJ230120P000800002021-10-19 12:07PM EDT80.000.700.000.000.00-5012.50%
JNJ230120P000850002021-10-01 9:43AM EDT85.001.120.000.000.00-1012.50%
JNJ230120P000900002021-10-01 3:32PM EDT90.001.600.000.000.00-26012.50%
JNJ230120P000950002021-10-14 1:53PM EDT95.001.350.000.000.00-1012.50%
JNJ230120P001000002021-10-19 1:52PM EDT100.001.360.000.000.00-25012.50%
JNJ230120P001050002021-10-20 3:56PM EDT105.001.720.000.000.00-106.25%
JNJ230120P001100002021-10-20 1:21PM EDT110.002.000.000.000.00-506.25%
JNJ230120P001150002021-10-22 12:49PM EDT115.002.550.000.000.00-606.25%
JNJ230120P001200002021-10-22 12:47PM EDT120.003.000.000.000.00-306.25%
JNJ230120P001250002021-10-25 9:52AM EDT125.003.750.000.000.00-1306.25%
JNJ230120P001300002021-10-25 3:32PM EDT130.004.350.000.000.00-2303.13%
JNJ230120P001350002021-10-22 1:17PM EDT135.005.300.000.000.00-1303.13%
JNJ230120P001400002021-10-25 1:35PM EDT140.006.400.000.000.00-2603.13%
JNJ230120P001450002021-10-25 3:53PM EDT145.007.800.000.000.00-2603.13%
JNJ230120P001500002021-10-25 2:52PM EDT150.009.250.000.000.00-2601.56%
JNJ230120P001550002021-10-25 2:45PM EDT155.0011.100.000.000.00-1201.56%
JNJ230120P001600002021-10-22 1:21PM EDT160.0013.350.000.000.00-1100.78%
JNJ230120P001650002021-10-25 1:51PM EDT165.0015.900.000.000.00-100.00%
JNJ230120P001700002021-10-19 10:11AM EDT170.0019.060.000.000.00-100.00%
JNJ230120P001750002021-10-22 3:40PM EDT175.0021.950.000.000.00-100.00%
JNJ230120P001800002021-10-21 10:22AM EDT180.0026.150.000.000.00-5000.00%
JNJ230120P001850002021-09-20 3:50PM EDT185.0031.0028.3529.600.00-314222.24%
JNJ230120P001900002021-10-07 10:22AM EDT190.0035.200.000.000.00-2000.00%
JNJ230120P001950002021-10-04 3:50PM EDT195.0041.800.000.000.00-600.00%
JNJ230120P002000002021-10-19 10:36AM EDT200.0041.350.000.000.00-200.00%
JNJ230120P002100002021-09-20 3:51PM EDT210.0051.9549.1553.050.00-17828.25%
JNJ230120P002200002021-10-04 9:30AM EDT220.0066.470.000.000.00-100.00%
JNJ230120P002300002021-08-16 12:31PM EDT230.0058.6567.0072.000.00-290031.66%
JNJ230120P002400002021-08-23 9:46AM EDT240.0066.8077.3081.450.00-412332.89%
JNJ230120P002500002021-10-05 10:54AM EDT250.0093.000.000.000.00-200.00%
JNJ230120P002600002021-09-27 10:49AM EDT260.0099.500.000.000.00-500.00%