UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.36-0.50 (-0.30%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001C001450002021-09-20 3:16PM EDT2021-10-0117.4019.3020.350.00-1268.36%
JNJ211008C001450002021-09-20 12:03AM EDT2021-10-0821.1519.3520.500.00--259.33%
JNJ211015C001450002021-09-20 11:16AM EDT2021-10-1519.9519.4520.450.00-38947.17%
JNJ211022C001450002021-09-07 9:30AM EDT2021-10-2230.3519.4020.950.00--145.87%
JNJ211119C001450002021-09-21 9:49AM EDT2021-11-1921.8018.8022.500.00-91241.71%
JNJ220121C001450002021-09-23 11:45AM EDT2022-01-2122.0020.7021.400.00-21,36023.98%
JNJ220414C001450002021-09-23 3:32PM EDT2022-04-1422.7121.6523.250.00-17423.97%
JNJ220617C001450002021-09-24 2:27PM EDT2022-06-1722.7322.6023.60-1.04-4.38%165421.72%
JNJ230120C001450002021-09-21 9:32AM EDT2023-01-2025.8025.1026.150.00-128720.44%
JNJ230616C001450002021-09-21 2:44PM EDT2023-06-1626.8525.2027.900.00-21120.36%
JNJ240119C001450002021-09-23 2:57PM EDT2024-01-1928.8826.0029.950.00-3719.98%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001P001450002021-09-24 11:48AM EDT2021-10-010.020.000.03-0.01-33.33%315442.19%
JNJ211008P001450002021-09-24 3:36PM EDT2021-10-080.040.010.08-0.01-20.00%1503833.01%
JNJ211015P001450002021-09-24 12:50PM EDT2021-10-150.090.060.13-0.02-18.18%21,88028.91%
JNJ211022P001450002021-09-23 3:46PM EDT2021-10-220.310.060.450.00-110831.98%
JNJ211029P001450002021-09-23 1:59PM EDT2021-10-290.320.190.450.00-125428.52%
JNJ211119P001450002021-09-24 2:03PM EDT2021-11-190.720.670.74+0.04+5.88%1253525.44%
JNJ220121P001450002021-09-23 11:19AM EDT2022-01-211.831.711.930.00-546,20623.51%
JNJ220414P001450002021-09-24 3:08PM EDT2022-04-143.653.553.75-0.48-11.62%20223023.60%
JNJ220617P001450002021-09-24 11:15AM EDT2022-06-175.004.805.30+0.10+2.04%51,19224.24%
JNJ230120P001450002021-09-23 11:03AM EDT2023-01-208.758.659.350.00-51,41124.57%
JNJ230616P001450002021-09-24 3:51PM EDT2023-06-1611.2510.8011.60+0.30+2.74%1524.58%