UK markets open in 1 hour 52 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.70-1.02 (-0.61%)
At close: 04:00PM EDT
165.95 +0.25 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616C000800002022-08-19 3:56PM EDT80.0089.2587.6088.700.00-29063.33%
JNJ230616C000850002022-08-19 3:56PM EDT85.0084.2782.7583.800.00-25059.63%
JNJ230616C000900002022-06-06 10:55AM EDT90.0088.0088.1589.300.00-3197.92%
JNJ230616C000950002022-06-24 11:27AM EDT95.0087.2576.8078.050.00-2269.64%
JNJ230616C001000002022-08-22 11:20AM EDT100.0069.4066.5067.500.00-62243.18%
JNJ230616C001100002021-12-16 4:19PM EDT110.0061.0556.0560.500.00-2249.16%
JNJ230616C001150002022-04-25 10:03AM EDT115.0068.3765.3066.900.00-1175.89%
JNJ230616C001200002022-08-24 3:05PM EDT120.0048.6049.0550.600.00-29841.81%
JNJ230616C001250002022-08-04 1:16PM EDT125.0049.0040.4541.500.00-51422.14%
JNJ230616C001300002022-09-26 9:30AM EDT130.0040.000.000.000.00-100.00%
JNJ230616C001350002022-09-19 11:21AM EDT135.0034.650.000.000.00-100.00%
JNJ230616C001400002022-09-23 11:06AM EDT140.0032.350.000.000.00-200.00%
JNJ230616C001450002022-09-21 1:09PM EDT145.0027.000.000.000.00-100.00%
JNJ230616C001500002022-09-21 2:22PM EDT150.0022.260.000.000.00-200.00%
JNJ230616C001550002022-09-19 1:32PM EDT155.0019.370.000.000.00-100.00%
JNJ230616C001600002022-09-16 10:33AM EDT160.0016.950.000.000.00-2100.00%
JNJ230616C001650002022-09-26 11:48AM EDT165.0014.000.000.000.00-1200.00%
JNJ230616C001700002022-09-26 12:44PM EDT170.0011.000.000.000.00-400.78%
JNJ230616C001750002022-09-26 2:46PM EDT175.008.550.000.000.00-1001.56%
JNJ230616C001800002022-09-26 12:35PM EDT180.006.720.000.000.00-701.56%
JNJ230616C001850002022-09-23 2:53PM EDT185.005.400.000.000.00-2203.13%
JNJ230616C001900002022-09-23 9:58AM EDT190.004.000.000.000.00-8703.13%
JNJ230616C001950002022-09-26 2:00PM EDT195.002.840.000.000.00-6103.13%
JNJ230616C002000002022-09-26 3:59PM EDT200.002.160.000.000.00-13506.25%
JNJ230616C002100002022-09-26 10:26AM EDT210.001.050.000.000.00-506.25%
JNJ230616C002200002022-09-14 10:46AM EDT220.000.520.000.000.00-206.25%
JNJ230616C002300002022-09-20 3:11PM EDT230.000.330.000.000.00-206.25%
JNJ230616C002400002022-09-22 1:54PM EDT240.000.230.000.000.00-206.25%
JNJ230616C002500002022-09-20 3:09PM EDT250.000.190.000.000.00-2012.50%
JNJ230616C002600002022-09-20 3:11PM EDT260.000.080.000.000.00-2012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616P000800002022-09-23 2:24PM EDT80.000.280.000.000.00-2012.50%
JNJ230616P000850002022-09-23 2:25PM EDT85.000.380.000.000.00-2012.50%
JNJ230616P000900002022-09-23 2:26PM EDT90.000.500.000.000.00-2012.50%
JNJ230616P000950002022-09-19 11:03AM EDT95.000.580.000.000.00-2012.50%
JNJ230616P001000002022-09-19 11:03AM EDT100.000.700.000.000.00-2012.50%
JNJ230616P001050002022-09-19 11:03AM EDT105.000.920.000.000.00-2012.50%
JNJ230616P001100002022-09-16 12:54PM EDT110.001.140.000.000.00-494012.50%
JNJ230616P001150002022-09-23 10:21AM EDT115.001.320.000.000.00-106.25%
JNJ230616P001200002022-09-21 3:53PM EDT120.001.750.000.000.00-106.25%
JNJ230616P001250002022-09-22 12:23PM EDT125.001.920.000.000.00-206.25%
JNJ230616P001300002022-09-23 9:38AM EDT130.002.620.000.000.00-606.25%
JNJ230616P001350002022-09-26 12:36PM EDT135.003.300.000.000.00-606.25%
JNJ230616P001400002022-09-26 12:39PM EDT140.004.050.000.000.00-3403.13%
JNJ230616P001450002022-09-26 12:46PM EDT145.004.950.000.000.00-2003.13%
JNJ230616P001500002022-09-26 1:41PM EDT150.006.200.000.000.00-203.13%
JNJ230616P001550002022-09-26 1:56PM EDT155.007.600.000.000.00-701.56%
JNJ230616P001600002022-09-26 1:00PM EDT160.009.050.000.000.00-200.78%
JNJ230616P001650002022-09-26 12:31PM EDT165.0010.950.000.000.00-5100.20%
JNJ230616P001700002022-09-26 12:25PM EDT170.0013.300.000.000.00-100.00%
JNJ230616P001750002022-09-22 12:33PM EDT175.0015.250.000.000.00-100.00%
JNJ230616P001800002022-09-26 12:03PM EDT180.0018.830.000.000.00-1000.00%
JNJ230616P001850002022-09-26 3:26PM EDT185.0022.650.000.000.00-1300.00%
JNJ230616P001900002022-09-16 3:40PM EDT190.0025.200.000.000.00-700.00%
JNJ230616P001950002022-08-19 10:26AM EDT195.0028.8028.3529.200.00-2720.00%
JNJ230616P002000002022-08-10 12:49PM EDT200.0032.1534.8535.300.00-163516.33%
JNJ230616P002100002022-08-02 12:07PM EDT210.0036.8544.8545.650.00-5020.79%
JNJ230616P002200002022-06-22 3:19PM EDT220.0044.3048.1549.550.00--20.00%
JNJ230616P002300002022-06-22 3:18PM EDT230.0053.7557.8059.400.00-420.00%
JNJ230616P002400002022-06-28 2:48PM EDT240.0063.1565.8566.950.00-290.00%
JNJ230616P002500002022-06-21 1:22PM EDT250.0076.8578.6080.100.00-540.00%
JNJ230616P002600002022-08-24 3:59PM EDT260.0095.1592.6093.800.00-34330.00%