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: 5:06PM EDT

162.60 -0.10 (-0.06%)
After hours: 5:37PM EDT

In the money
Show:ListStraddle
Strike:155.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001550002021-04-19 3:48PM EDT2021-04-237.966.008.80+0.58+7.86%3311150.88%
JNJ210430C001550002021-04-19 12:43PM EDT2021-04-307.957.008.50+0.28+3.65%9611029.03%
JNJ210507C001550002021-04-16 1:32PM EDT2021-05-077.256.609.000.00-11927.98%
JNJ210514C001550002021-04-15 1:17PM EDT2021-05-147.706.7510.150.00-14132.32%
JNJ210521C001550002021-04-19 3:34PM EDT2021-05-218.657.409.55+0.30+3.59%8897224.92%
JNJ210528C001550002021-04-16 12:37PM EDT2021-05-287.436.7010.750.00-21329.36%
JNJ210618C001550002021-04-19 3:05PM EDT2021-06-189.268.759.45+0.66+7.67%931,80717.85%
JNJ210716C001550002021-04-19 1:40PM EDT2021-07-169.559.4010.55+0.25+2.69%2095118.95%
JNJ210917C001550002021-04-19 2:12PM EDT2021-09-1711.0010.9011.80+0.10+0.92%51,98417.91%
JNJ211015C001550002021-04-16 2:27PM EDT2021-10-1511.7510.3512.15+0.37+3.25%113117.31%
JNJ220121C001550002021-04-16 1:41PM EDT2022-01-2113.0013.0513.950.00-122,26917.40%
JNJ220617C001550002021-04-19 12:00PM EDT2022-06-1715.8015.1016.00+0.40+2.60%431,99117.21%
JNJ230120C001550002021-04-15 10:34AM EDT2023-01-2017.4517.0518.500.00-544517.07%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001550002021-04-19 3:57PM EDT2021-04-230.090.090.13-0.11-55.00%1,0441,51726.71%
JNJ210430P001550002021-04-19 3:59PM EDT2021-04-300.250.200.35-0.11-30.56%19245222.07%
JNJ210507P001550002021-04-19 3:17PM EDT2021-05-070.460.240.50-0.06-11.54%10533119.56%
JNJ210514P001550002021-04-19 2:56PM EDT2021-05-140.650.290.79+0.04+6.56%433019.56%
JNJ210521P001550002021-04-19 3:59PM EDT2021-05-210.890.810.93-0.01-1.11%3012,25918.46%
JNJ210528P001550002021-04-19 2:31PM EDT2021-05-281.361.061.47+0.06+4.62%187520.29%
JNJ210618P001550002021-04-19 3:47PM EDT2021-06-181.901.881.99-0.06-3.06%5723,09018.95%
JNJ210716P001550002021-04-19 3:58PM EDT2021-07-162.752.512.80-0.01-0.36%3879818.74%
JNJ210917P001550002021-04-19 3:50PM EDT2021-09-174.754.555.50-0.25-5.00%2931,35621.59%
JNJ211015P001550002021-04-19 3:35PM EDT2021-10-155.505.255.55-0.15-2.65%10529819.96%
JNJ220121P001550002021-04-19 3:03PM EDT2022-01-217.887.908.15-0.22-2.72%282,20021.00%
JNJ220617P001550002021-04-13 3:45PM EDT2022-06-1712.6110.0511.500.00-1742422.05%
JNJ230120P001550002021-04-15 10:40AM EDT2023-01-2015.2013.8515.650.00-636723.02%