UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.31+2.54 (+1.52%)
At close: 04:00PM EDT
169.16 -0.15 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220826C001700002022-08-19 3:59PM EDT2022-08-260.780.710.78+0.49+168.97%3,3751,85411.62%
JNJ220902C001700002022-08-19 3:59PM EDT2022-09-021.301.281.41+0.64+96.97%1,48571713.07%
JNJ220909C001700002022-08-19 3:11PM EDT2022-09-091.601.671.85+0.70+77.78%10267613.42%
JNJ220916C001700002022-08-19 3:54PM EDT2022-09-162.202.142.25+0.90+69.23%2,8403,55713.76%
JNJ220923C001700002022-08-19 3:56PM EDT2022-09-232.652.552.79+0.90+51.43%5413014.89%
JNJ220930C001700002022-08-19 3:39PM EDT2022-09-302.872.863.35+0.91+46.43%3611616.05%
JNJ221021C001700002022-08-19 3:59PM EDT2022-10-214.454.404.55+1.15+34.85%1,0772,66317.38%
JNJ221118C001700002022-08-19 3:56PM EDT2022-11-185.705.606.00+1.15+25.27%1081,08618.76%
JNJ230120C001700002022-08-19 3:56PM EDT2023-01-207.807.708.00+1.26+19.27%1664,17318.98%
JNJ230421C001700002022-08-18 1:25PM EDT2023-04-219.1010.3010.800.00---20.11%
JNJ230616C001700002022-08-19 1:55PM EDT2023-06-1612.4011.7012.20+1.80+16.98%2440220.42%
JNJ240119C001700002022-08-18 3:55PM EDT2024-01-1915.4416.3516.800.00-20452421.31%
JNJ240621C001700002022-08-19 2:24PM EDT2024-06-2119.0018.6020.25+1.50+8.57%52922.50%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220826P001700002022-08-19 3:56PM EDT2022-08-262.632.402.64-1.97-42.83%29626124.32%
JNJ220902P001700002022-08-19 3:58PM EDT2022-09-023.052.893.15-2.00-39.60%18411721.07%
JNJ220909P001700002022-08-19 2:44PM EDT2022-09-093.323.203.45-1.68-33.60%1282419.06%
JNJ220916P001700002022-08-19 3:54PM EDT2022-09-163.733.603.80-1.59-29.89%7852,52918.37%
JNJ220923P001700002022-08-19 3:55PM EDT2022-09-234.113.954.20-1.69-29.14%2112618.35%
JNJ220930P001700002022-08-19 3:39PM EDT2022-09-304.664.154.60-0.89-16.04%5418.50%
JNJ221021P001700002022-08-19 3:55PM EDT2022-10-215.505.355.55-1.50-21.43%9502,83118.49%
JNJ221118P001700002022-08-19 3:57PM EDT2022-11-186.506.306.60-1.80-21.69%1151,48318.51%
JNJ230120P001700002022-08-19 3:00PM EDT2023-01-208.708.408.90-1.10-11.22%1327,15319.47%
JNJ230616P001700002022-08-18 11:16AM EDT2023-06-1613.2511.6012.450.00-41,28219.73%
JNJ240119P001700002022-08-18 2:11PM EDT2024-01-1916.7015.0515.750.00-14559219.16%
JNJ240621P001700002022-08-19 12:42PM EDT2024-06-2116.6016.5517.65-1.70-9.29%411418.91%