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

162.59 -0.10 (-0.06%)
After hours: 5:40PM EDT

In the money
Show:ListStraddle
Strike:165.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001650002021-04-19 3:59PM EDT2021-04-230.760.760.87-0.06-7.32%4,5162,45923.44%
JNJ210430C001650002021-04-19 3:59PM EDT2021-04-301.191.031.29+0.14+13.33%1,27163019.07%
JNJ210507C001650002021-04-19 3:57PM EDT2021-05-071.511.021.90+0.14+10.22%22470419.51%
JNJ210514C001650002021-04-19 3:59PM EDT2021-05-141.811.282.00+0.14+8.38%4239917.29%
JNJ210521C001650002021-04-19 3:59PM EDT2021-05-212.222.052.24+0.36+19.35%3,61413,95816.61%
JNJ210528C001650002021-04-19 2:31PM EDT2021-05-282.251.772.65+0.21+10.29%4421217.05%
JNJ210618C001650002021-04-19 3:57PM EDT2021-06-182.952.573.05+0.29+10.90%7535,08815.35%
JNJ210716C001650002021-04-19 3:49PM EDT2021-07-163.703.604.00+0.22+6.32%2471,77415.71%
JNJ210917C001650002021-04-19 3:50PM EDT2021-09-175.654.906.15+0.25+4.63%3122,09117.18%
JNJ211015C001650002021-04-19 3:59PM EDT2021-10-156.355.456.50+0.25+4.10%4726616.56%
JNJ220121C001650002021-04-19 3:40PM EDT2022-01-218.458.258.60+0.35+4.32%511,91217.03%
JNJ220617C001650002021-04-19 12:00PM EDT2022-06-1710.6610.1511.35+1.36+14.62%538617.70%
JNJ230120C001650002021-04-19 3:45PM EDT2023-01-2013.5512.3513.75+1.55+12.92%1256017.18%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001650002021-04-19 3:59PM EDT2021-04-232.902.693.35-0.62-17.61%11221725.95%
JNJ210430P001650002021-04-19 3:45PM EDT2021-04-303.303.153.65-0.45-12.00%216419.53%
JNJ210507P001650002021-04-19 3:45PM EDT2021-05-073.653.154.85-0.66-15.31%393923.99%
JNJ210514P001650002021-04-09 12:48PM EDT2021-05-146.002.654.950.00-2421.11%
JNJ210521P001650002021-04-19 3:47PM EDT2021-05-214.203.905.10-0.25-5.62%1,2678,33519.52%
JNJ210528P001650002021-04-16 1:49PM EDT2021-05-285.654.705.650.00-6820.34%
JNJ210618P001650002021-04-19 3:54PM EDT2021-06-186.005.806.50-0.07-1.15%1522,73519.72%
JNJ210716P001650002021-04-19 3:55PM EDT2021-07-166.856.107.05-0.35-4.86%3235018.06%
JNJ210917P001650002021-04-19 3:21PM EDT2021-09-179.459.009.75-0.13-1.36%2168820.28%
JNJ211015P001650002021-04-15 10:56AM EDT2021-10-1510.609.7510.200.00-104319.63%
JNJ220121P001650002021-04-19 3:12PM EDT2022-01-2112.7512.5513.20-0.70-5.20%42,13621.09%
JNJ220617P001650002021-04-19 12:10PM EDT2022-06-1716.2014.4517.30-1.13-6.52%1040922.93%
JNJ230120P001650002021-04-13 11:09AM EDT2023-01-2023.5019.1021.150.00-56923.15%