UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.78-0.09 (-0.05%)
At close: 4:00PM EDT
163.74 -0.04 (-0.03%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616C000900002021-09-03 10:25AM EDT90.0084.8068.0073.000.00-1160.00%
JNJ230616C000950002021-08-30 1:20PM EDT95.0079.0663.0068.000.00--10.00%
JNJ230616C001000002021-08-30 1:20PM EDT100.0074.0958.5063.050.00--10.00%
JNJ230616C001100002021-09-09 2:59PM EDT110.0059.9049.5553.450.00--20.00%
JNJ230616C001150002021-09-15 2:55PM EDT115.0051.6544.5549.450.00-1216.91%
JNJ230616C001200002021-09-30 3:33PM EDT120.0044.7042.3046.700.00-1222.47%
JNJ230616C001250002021-10-19 11:43AM EDT125.0041.3538.9041.800.00-2020.53%
JNJ230616C001300002021-10-19 1:48PM EDT130.0036.4034.2536.250.00-2317.16%
JNJ230616C001350002021-10-20 1:46PM EDT135.0032.5030.3533.70+3.91+13.68%11919.84%
JNJ230616C001400002021-10-18 1:56PM EDT140.0025.2527.8528.450.00-366217.11%
JNJ230616C001450002021-10-13 1:26PM EDT145.0022.2023.9025.000.00-11217.18%
JNJ230616C001500002021-10-04 1:39PM EDT150.0019.2120.9021.750.00-1817.12%
JNJ230616C001550002021-09-15 2:20PM EDT155.0020.7515.1018.600.00-12416.83%
JNJ230616C001600002021-10-20 12:11PM EDT160.0016.2014.4516.45-0.07-0.43%69017.44%
JNJ230616C001650002021-10-19 12:28PM EDT165.0013.5212.3513.750.00-610417.02%
JNJ230616C001700002021-10-20 3:57PM EDT170.0010.8010.6511.30-0.20-1.82%29716.58%
JNJ230616C001750002021-10-13 10:43AM EDT175.007.757.659.600.00-18016.72%
JNJ230616C001800002021-10-19 12:49PM EDT180.007.547.157.850.00-18716.50%
JNJ230616C001850002021-10-15 12:46PM EDT185.005.705.806.400.00-1816.37%
JNJ230616C001900002021-10-20 12:50PM EDT190.005.104.555.35+0.11+2.20%11416.50%
JNJ230616C001950002021-09-10 10:02AM EDT195.006.003.754.750.00-3917.05%
JNJ230616C002000002021-10-14 11:32AM EDT200.003.020.823.450.00-26516.29%
JNJ230616C002100002021-09-29 11:04AM EDT210.002.501.752.730.00-3517.29%
JNJ230616C002200002021-09-10 1:34PM EDT220.002.450.991.730.00-1117.07%
JNJ230616C002300002021-10-20 10:43AM EDT230.000.880.521.15-0.37-29.60%16817.16%
JNJ230616C002400002021-10-08 10:00AM EDT240.000.940.052.400.00-41822.27%
JNJ230616C002500002021-10-07 2:58PM EDT250.000.480.010.800.00-21618.82%
JNJ230616C002600002021-10-18 2:37PM EDT260.000.500.190.750.00-1220619.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616P000800002021-10-19 11:33AM EDT80.000.640.441.140.00-1134.61%
JNJ230616P000850002021-10-14 10:23AM EDT85.001.460.561.310.00-22233.02%
JNJ230616P000900002021-10-07 1:29PM EDT90.001.750.871.520.00-42531.60%
JNJ230616P000950002021-10-18 2:01PM EDT95.001.801.371.880.00-61230.74%
JNJ230616P001000002021-10-04 1:57PM EDT100.002.901.382.430.00-11230.35%
JNJ230616P001050002021-09-30 1:00PM EDT105.003.012.012.910.00-8929.44%
JNJ230616P001100002021-10-19 10:13AM EDT110.002.802.533.100.00-142127.58%
JNJ230616P001150002021-10-12 1:10PM EDT115.004.602.714.650.00-31628.97%
JNJ230616P001200002021-10-20 12:00PM EDT120.004.022.184.30-1.38-25.56%13825.73%
JNJ230616P001250002021-10-12 1:30PM EDT125.006.392.746.350.00-53927.35%
JNJ230616P001300002021-10-19 3:39PM EDT130.005.904.657.500.00-52826.80%
JNJ230616P001350002021-10-19 3:31PM EDT135.007.055.758.350.00-1513825.55%
JNJ230616P001400002021-10-19 1:02PM EDT140.008.258.058.750.00-32,03323.51%
JNJ230616P001450002021-10-18 2:29PM EDT145.0011.209.3010.350.00-11023.11%
JNJ230616P001500002021-10-20 11:58AM EDT150.0011.2511.1512.10-0.15-1.32%529722.65%
JNJ230616P001550002021-09-03 1:10PM EDT155.0011.2015.0518.500.00-1327.80%
JNJ230616P001600002021-10-19 12:14PM EDT160.0015.6015.4517.650.00-14923.54%
JNJ230616P001650002021-10-19 11:44AM EDT165.0018.2017.7020.500.00-11823.66%
JNJ230616P001700002021-10-19 10:11AM EDT170.0021.5020.9522.550.00-131222.60%
JNJ230616P001750002021-09-10 10:15AM EDT175.0023.7726.5028.900.00-21526.43%
JNJ230616P001800002021-10-01 3:52PM EDT180.0031.2527.2529.350.00-41623.02%
JNJ230616P001850002021-09-28 9:56AM EDT185.0035.2531.2532.600.00-7222.74%
JNJ230616P001900002021-10-01 10:45AM EDT190.0040.0034.1036.900.00-202023.57%
JNJ230616P001950002021-09-01 12:47PM EDT195.0034.0041.7045.000.00--2029.05%
JNJ230616P002000002021-10-19 10:12AM EDT200.0043.6542.9545.600.00-203424.97%
JNJ230616P002400002021-10-19 10:19AM EDT240.0080.5578.5083.500.00-2231.41%
JNJ230616P002500002021-10-20 2:08PM EDT250.0089.9088.0093.00-4.10-4.36%1332.50%
JNJ230616P002600002021-10-20 2:08PM EDT260.0099.5998.00103.00-4.40-4.23%1234.27%