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:165.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001C001650002021-09-24 3:58PM EDT2021-10-011.120.971.15-0.34-23.29%1,21291917.19%
JNJ211008C001650002021-09-24 3:59PM EDT2021-10-081.601.541.82-0.58-26.61%18042117.14%
JNJ211015C001650002021-09-24 3:57PM EDT2021-10-152.131.982.07-0.28-11.62%5722,81515.45%
JNJ211022C001650002021-09-24 3:37PM EDT2021-10-222.952.703.20-0.30-9.23%8334119.64%
JNJ211029C001650002021-09-24 3:59PM EDT2021-10-293.483.053.55-0.52-13.00%3617119.26%
JNJ211119C001650002021-09-24 3:59PM EDT2021-11-194.304.154.30-0.30-6.52%3101,72918.09%
JNJ211217C001650002021-09-24 3:52PM EDT2021-12-175.154.955.10-0.21-3.92%1351,13817.28%
JNJ220121C001650002021-09-24 3:59PM EDT2022-01-216.156.056.15-0.30-4.65%1343,19717.31%
JNJ220414C001650002021-09-24 12:28PM EDT2022-04-148.308.358.75-0.53-6.00%1532418.60%
JNJ220617C001650002021-09-24 1:29PM EDT2022-06-179.609.6010.00-0.60-5.88%254518.44%
JNJ230120C001650002021-09-24 11:14AM EDT2023-01-2013.7313.2014.15-0.50-3.51%1366219.19%
JNJ230616C001650002021-09-24 9:39AM EDT2023-06-1615.3814.5516.05-0.32-2.04%113619.01%
JNJ240119C001650002021-09-24 2:22PM EDT2024-01-1915.9815.5019.00-1.37-7.90%23119.37%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001P001650002021-09-24 3:50PM EDT2021-10-011.411.531.65-0.07-4.73%4671,27415.50%
JNJ211008P001650002021-09-24 3:46PM EDT2021-10-082.001.952.23+0.19+10.50%9461715.27%
JNJ211015P001650002021-09-24 3:59PM EDT2021-10-152.582.522.63+0.15+6.17%2235,84714.93%
JNJ211022P001650002021-09-24 3:37PM EDT2021-10-223.223.203.45+0.20+6.62%1339617.47%
JNJ211029P001650002021-09-24 12:23PM EDT2021-10-293.803.403.85+0.22+6.15%104017.57%
JNJ211119P001650002021-09-24 3:57PM EDT2021-11-194.644.604.85+0.09+1.98%3381,55517.74%
JNJ211217P001650002021-09-24 3:39PM EDT2021-12-176.156.206.35+0.25+4.24%4946419.25%
JNJ220121P001650002021-09-24 3:55PM EDT2022-01-217.257.207.50+0.15+2.11%234,89119.23%
JNJ220414P001650002021-09-24 3:45PM EDT2022-04-1410.229.9510.55+0.22+2.20%414321.01%
JNJ220617P001650002021-09-24 11:19AM EDT2022-06-1712.2512.0512.45+0.57+4.88%31,02621.70%
JNJ230120P001650002021-09-22 2:16PM EDT2023-01-2017.4417.0518.100.00-730423.64%
JNJ230616P001650002021-09-22 10:23AM EDT2023-06-1620.6019.3021.900.00-21725.15%
JNJ240119P001650002021-09-24 3:16PM EDT2024-01-1922.9421.0024.45+0.04+0.17%1724.28%