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

162.02 -0.67 (-0.41%)
After hours: 6:26PM EDT

In the money
Show:ListStraddle
Strike:150.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001500002021-04-19 3:47PM EDT2021-04-2312.9510.5015.15+0.57+4.60%62796.88%
JNJ210430C001500002021-04-19 2:28PM EDT2021-04-3012.7011.3015.40+0.50+4.10%21465.36%
JNJ210507C001500002021-04-13 12:21PM EDT2021-05-0710.3010.5015.400.00-6751.95%
JNJ210514C001500002021-04-16 2:11PM EDT2021-05-1412.5910.9515.250.00-3743.25%
JNJ210521C001500002021-04-19 9:32AM EDT2021-05-2113.0811.9014.75+0.98+8.10%739234.89%
JNJ210528C001500002021-04-19 2:26PM EDT2021-05-2813.0011.2515.30+1.43+12.36%1135.18%
JNJ210618C001500002021-04-19 3:47PM EDT2021-06-1813.6013.1014.00+0.60+4.62%172,02921.44%
JNJ210716C001500002021-04-19 2:55PM EDT2021-07-1613.7513.0014.20+0.90+7.00%384018.72%
JNJ210917C001500002021-04-14 10:11AM EDT2021-09-1715.1013.3515.25+0.70+4.86%292717.88%
JNJ211015C001500002021-04-19 3:23PM EDT2021-10-1515.3214.1515.65+1.07+7.51%474717.58%
JNJ220121C001500002021-04-19 3:45PM EDT2022-01-2117.1016.6017.30+0.55+3.32%64,61417.75%
JNJ220617C001500002021-04-19 3:45PM EDT2022-06-1718.6518.1019.15+0.80+4.48%121,33417.44%
JNJ230120C001500002021-04-14 12:08PM EDT2023-01-2019.0020.0022.650.00-685418.76%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001500002021-04-19 3:56PM EDT2021-04-230.020.020.05-0.05-71.43%6741,13334.38%
JNJ210430P001500002021-04-19 3:12PM EDT2021-04-300.090.080.14-0.05-35.71%2561,30326.47%
JNJ210507P001500002021-04-19 3:58PM EDT2021-05-070.210.190.34-0.03-12.50%22243125.59%
JNJ210514P001500002021-04-19 3:45PM EDT2021-05-140.240.150.31-0.08-25.00%2935821.39%
JNJ210521P001500002021-04-19 3:55PM EDT2021-05-210.410.360.46-0.02-4.65%2922,34520.97%
JNJ210528P001500002021-04-19 3:08PM EDT2021-05-280.620.450.83-0.33-34.74%1916122.64%
JNJ210618P001500002021-04-19 3:59PM EDT2021-06-181.091.001.23+0.03+2.83%3477,53120.96%
JNJ210716P001500002021-04-19 3:58PM EDT2021-07-161.651.392.14+0.04+2.48%2791,94821.60%
JNJ210917P001500002021-04-19 10:59AM EDT2021-09-173.453.153.750.00-621,67221.54%
JNJ211015P001500002021-04-19 3:27PM EDT2021-10-153.953.804.70-0.15-3.66%3873022.33%
JNJ220121P001500002021-04-19 3:36PM EDT2022-01-216.156.106.40-0.07-1.13%323,38721.48%
JNJ220617P001500002021-04-16 3:47PM EDT2022-06-179.308.959.600.00-29033322.52%
JNJ230120P001500002021-04-15 1:03PM EDT2023-01-2012.6211.2514.10-0.25-1.94%272924.07%