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:155.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001C001550002021-09-20 9:50AM EDT2021-10-019.109.4010.250.00-1247.90%
JNJ211008C001550002021-09-03 9:41AM EDT2021-10-0810.159.5510.350.00-1233.84%
JNJ211015C001550002021-09-24 12:07PM EDT2021-10-159.799.759.95-1.25-11.32%1010322.83%
JNJ211119C001550002021-09-23 9:39AM EDT2021-11-1911.7510.9512.150.00-12325.94%
JNJ220121C001550002021-09-24 3:55PM EDT2022-01-2112.7012.3512.90-0.90-6.62%22,50420.11%
JNJ220414C001550002021-09-24 9:30AM EDT2022-04-1414.1014.2515.10-1.09-7.18%210020.56%
JNJ220617C001550002021-09-24 10:22AM EDT2022-06-1716.0515.4516.00+0.56+3.62%11,99619.68%
JNJ230120C001550002021-09-24 2:04PM EDT2023-01-2018.9018.6019.30-0.15-0.79%155719.33%
JNJ230616C001550002021-09-15 2:20PM EDT2023-06-1620.7519.5521.850.00-12420.08%
JNJ240119C001550002021-09-24 2:03PM EDT2024-01-1922.0320.5523.75-0.54-2.39%11119.34%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001P001550002021-09-24 2:10PM EDT2021-10-010.080.070.08-0.01-11.11%1215825.78%
JNJ211008P001550002021-09-24 10:46AM EDT2021-10-080.210.180.260.00-136422.51%
JNJ211015P001550002021-09-24 3:58PM EDT2021-10-150.360.360.40-0.01-2.70%682,13220.36%
JNJ211022P001550002021-09-24 1:50PM EDT2021-10-220.780.670.83+0.08+11.43%7723222.03%
JNJ211029P001550002021-09-24 3:48PM EDT2021-10-290.950.841.10-0.10-9.52%2115821.78%
JNJ211119P001550002021-09-24 3:59PM EDT2021-11-191.711.651.73+0.06+3.64%3321,51920.64%
JNJ211217P001550002021-09-24 2:55PM EDT2021-12-172.712.612.78+0.16+6.27%5087521.09%
JNJ220121P001550002021-09-24 3:39PM EDT2022-01-213.653.653.75+0.05+1.39%1755,94120.79%
JNJ220414P001550002021-09-22 9:39AM EDT2022-04-146.706.056.350.00-162921.96%
JNJ220617P001550002021-09-23 10:56AM EDT2022-06-177.707.808.100.00-173,88022.55%
JNJ230120P001550002021-09-23 1:45PM EDT2023-01-2012.3312.2013.350.00-191124.19%
JNJ230616P001550002021-09-03 1:10PM EDT2023-06-1611.2014.5517.150.00-1325.86%