UK markets close in 34 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.86-0.73 (-0.44%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001700002021-04-22 10:38AM EDT2021-04-230.050.050.06-0.06-54.55%2394,33220.80%
JNJ210430C001700002021-04-22 10:10AM EDT2021-04-300.250.260.30-0.28-52.83%1141,23714.99%
JNJ210507C001700002021-04-22 10:10AM EDT2021-05-070.530.490.57-0.36-40.45%6467514.21%
JNJ210514C001700002021-04-22 10:28AM EDT2021-05-140.790.740.85-0.43-35.25%346514.06%
JNJ210521C001700002021-04-22 10:39AM EDT2021-05-211.101.031.06-0.42-27.63%48113,68513.67%
JNJ210528C001700002021-04-22 10:19AM EDT2021-05-281.161.131.28-0.59-33.71%1013613.55%
JNJ210618C001700002021-04-22 10:27AM EDT2021-06-181.871.831.95-0.53-22.08%1626,65513.68%
JNJ210716C001700002021-04-22 9:47AM EDT2021-07-162.782.852.93-0.66-19.19%144,46514.49%
JNJ210917C001700002021-04-22 9:30AM EDT2021-09-174.904.554.75-0.35-6.67%11,97215.45%
JNJ211015C001700002021-04-21 12:14PM EDT2021-10-155.755.255.500.00-1736915.83%
JNJ220121C001700002021-04-21 3:49PM EDT2022-01-218.607.607.900.00-152,32716.91%
JNJ220617C001700002021-04-21 12:55PM EDT2022-06-1710.7010.2010.450.00-121817.24%
JNJ230120C001700002021-04-20 2:23PM EDT2023-01-2013.4712.4512.900.00-171,36716.81%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001700002021-04-22 10:28AM EDT2021-04-234.904.504.90+1.65+50.77%22245.36%
JNJ210430P001700002021-04-22 10:13AM EDT2021-04-305.034.704.95+1.13+28.97%53622.00%
JNJ210514P001700002021-04-20 2:00PM EDT2021-05-144.395.305.800.00-9819.80%
JNJ210521P001700002021-04-22 9:51AM EDT2021-05-215.705.555.75+0.82+16.80%61,26417.04%
JNJ210618P001700002021-04-21 10:01AM EDT2021-06-187.057.457.600.00-3639019.76%
JNJ210716P001700002021-04-22 9:55AM EDT2021-07-168.508.208.60+0.88+11.55%563719.43%
JNJ210917P001700002021-04-14 10:00AM EDT2021-09-1713.5010.7011.050.00-1016920.65%
JNJ211015P001700002021-04-21 3:32PM EDT2021-10-1510.8311.1012.400.00-31921.89%
JNJ220121P001700002021-04-20 11:04AM EDT2022-01-2114.0514.4514.800.00-12,06721.75%
JNJ220617P001700002021-04-21 10:10AM EDT2022-06-1718.4518.3018.800.00-19523.19%
JNJ230120P001700002021-04-20 11:51AM EDT2023-01-2020.9221.4022.700.00-350623.31%