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:160.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001600002021-04-19 3:58PM EDT2021-04-233.453.103.60+0.35+11.29%55391026.15%
JNJ210430C001600002021-04-19 3:59PM EDT2021-04-303.853.654.05+0.35+10.00%13938721.22%
JNJ210507C001600002021-04-19 3:57PM EDT2021-05-074.143.404.50+0.48+13.11%2410120.17%
JNJ210514C001600002021-04-19 3:54PM EDT2021-05-144.503.604.70+0.30+7.14%3317718.48%
JNJ210521C001600002021-04-19 3:54PM EDT2021-05-214.854.605.00+0.53+12.27%4664,78518.04%
JNJ210528C001600002021-04-19 1:57PM EDT2021-05-284.553.755.40+0.07+1.56%2211818.34%
JNJ210618C001600002021-04-19 3:48PM EDT2021-06-185.655.355.85+0.57+11.22%2633,53716.62%
JNJ210716C001600002021-04-19 3:58PM EDT2021-07-166.325.706.90+0.26+4.29%711,79517.15%
JNJ210917C001600002021-04-19 3:54PM EDT2021-09-178.207.508.35+0.42+5.40%351,15116.66%
JNJ211015C001600002021-04-19 2:40PM EDT2021-10-158.627.858.90+0.07+0.82%1059516.54%
JNJ220121C001600002021-04-19 3:48PM EDT2022-01-2110.759.8011.25+0.35+3.37%1032,58217.54%
JNJ220617C001600002021-04-19 9:54AM EDT2022-06-1712.3512.7513.35-0.30-2.37%134517.23%
JNJ230120C001600002021-04-16 10:50AM EDT2023-01-2015.0514.5516.30-0.15-0.99%31,33217.50%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001600002021-04-19 3:59PM EDT2021-04-230.600.500.71-0.26-30.23%3,8242,01023.00%
JNJ210430P001600002021-04-19 3:59PM EDT2021-04-301.040.881.17-0.14-11.86%77255219.41%
JNJ210507P001600002021-04-19 3:59PM EDT2021-05-071.370.761.50-0.15-9.87%2628517.91%
JNJ210514P001600002021-04-19 3:30PM EDT2021-05-141.671.312.07-0.18-9.73%2164318.86%
JNJ210521P001600002021-04-19 3:56PM EDT2021-05-211.991.762.14-0.11-5.24%6464,99317.12%
JNJ210528P001600002021-04-19 2:31PM EDT2021-05-282.742.063.10-0.36-11.61%5212320.24%
JNJ210618P001600002021-04-19 3:12PM EDT2021-06-183.493.203.70-0.01-0.29%2962,13418.74%
JNJ210716P001600002021-04-19 3:55PM EDT2021-07-164.374.204.60-0.08-1.80%18195018.41%
JNJ210917P001600002021-04-19 3:54PM EDT2021-09-176.786.506.90-0.22-3.14%1002,31519.70%
JNJ211015P001600002021-04-19 12:03PM EDT2021-10-157.607.207.60-0.15-1.94%3731619.67%
JNJ220121P001600002021-04-19 2:59PM EDT2022-01-2110.0410.0010.45-0.26-2.52%371,80120.95%
JNJ220617P001600002021-04-13 10:41AM EDT2022-06-1713.5012.8514.00-2.80-17.18%128522.10%
JNJ230120P001600002021-04-14 9:30AM EDT2023-01-2018.0816.3519.100.00-51,02124.04%