UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.69+0.45 (+0.28%)
At close: 4:00PM EDT

162.55 -0.14 (-0.09%)
After hours: 5:36PM EDT

In the money
Show:ListStraddle
Strike:145.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001450002021-04-09 2:28PM EDT2021-04-2315.4016.2519.550.00-2058.98%
JNJ210507C001450002021-04-13 10:33AM EDT2021-05-0714.0015.9019.900.00-1258.58%
JNJ210521C001450002021-04-16 3:25PM EDT2021-05-2117.7015.9019.80+0.05+0.28%13243.65%
JNJ210618C001450002021-04-19 3:42PM EDT2021-06-1818.3016.6520.20+1.40+8.28%558334.40%
JNJ210716C001450002021-04-16 2:35PM EDT2021-07-1617.8616.9520.050.00-115727.77%
JNJ210917C001450002021-04-19 2:06PM EDT2021-09-1718.6018.5019.40+0.33+1.81%224618.79%
JNJ211015C001450002021-04-19 3:23PM EDT2021-10-1519.2318.1519.75+3.98+26.10%478118.51%
JNJ220121C001450002021-04-16 12:22PM EDT2022-01-2120.6020.0021.00+1.05+5.37%31,49118.12%
JNJ220617C001450002021-04-15 12:38PM EDT2022-06-1720.9120.6023.500.00-250119.29%
JNJ230120C001450002021-04-19 10:52AM EDT2023-01-2024.0022.3025.05+0.75+3.23%318617.88%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001450002021-04-19 3:19PM EDT2021-04-230.020.000.15-0.04-66.67%936955.27%
JNJ210430P001450002021-04-19 2:21PM EDT2021-04-300.070.000.10-0.03-30.00%1113133.20%
JNJ210507P001450002021-04-15 1:47PM EDT2021-05-070.110.000.29-0.04-26.67%12132.37%
JNJ210514P001450002021-04-19 2:20PM EDT2021-05-140.160.020.35+0.15+1,500.00%1051628.86%
JNJ210521P001450002021-04-19 3:34PM EDT2021-05-210.230.170.37-0.01-4.17%1712,48525.93%
JNJ210528P001450002021-04-19 11:52AM EDT2021-05-280.350.200.92-0.18-33.96%34929.91%
JNJ210618P001450002021-04-19 3:59PM EDT2021-06-180.660.560.66+0.03+4.76%1222,50322.05%
JNJ210716P001450002021-04-19 3:19PM EDT2021-07-161.080.911.22+0.06+5.88%2648821.90%
JNJ210917P001450002021-04-19 3:25PM EDT2021-09-172.282.112.40-0.46-16.79%631,20321.41%
JNJ211015P001450002021-04-19 3:37PM EDT2021-10-152.752.472.93-0.03-1.08%1125721.38%
JNJ220121P001450002021-04-19 3:53PM EDT2022-01-214.754.705.00-0.05-1.04%4033,00622.08%
JNJ220617P001450002021-04-19 3:45PM EDT2022-06-177.386.857.85-0.12-1.60%164522.85%
JNJ230120P001450002021-04-15 1:44PM EDT2023-01-2010.759.3511.350.00-20355723.34%