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

162.56 -0.13 (-0.08%)
After hours: 5:42PM EDT

In the money
Show:ListStraddle
Strike:175.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001750002021-04-19 3:58PM EDT2021-04-230.030.000.05-0.04-57.14%52650730.86%
JNJ210430C001750002021-04-19 3:58PM EDT2021-04-300.140.070.26+0.06+75.00%9433427.30%
JNJ210507C001750002021-04-19 3:59PM EDT2021-05-070.180.190.23+0.08+80.00%1,4433521.09%
JNJ210514C001750002021-04-19 12:20PM EDT2021-05-140.200.070.45-0.04-16.67%30130521.27%
JNJ210521C001750002021-04-19 3:59PM EDT2021-05-210.280.220.28+0.08+40.00%6852,23916.75%
JNJ210528C001750002021-04-16 2:09PM EDT2021-05-280.450.270.500.00-12117.65%
JNJ210618C001750002021-04-19 3:50PM EDT2021-06-180.610.560.69+0.01+1.67%3073,18015.69%
JNJ210716C001750002021-04-19 3:38PM EDT2021-07-161.170.971.25+0.09+8.33%1382,26915.85%
JNJ210917C001750002021-04-19 2:19PM EDT2021-09-172.372.263.10+0.04+1.72%981,06717.84%
JNJ211015C001750002021-04-19 3:27PM EDT2021-10-152.992.583.10+0.13+4.55%10324616.39%
JNJ220121C001750002021-04-19 2:34PM EDT2022-01-214.754.805.00+0.15+3.26%3552,82316.97%
JNJ220617C001750002021-04-19 10:34AM EDT2022-06-176.856.607.30+0.20+3.01%3145517.22%
JNJ230120C001750002021-04-19 12:01PM EDT2023-01-209.558.8011.45+0.05+0.53%13595218.96%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001750002021-04-13 10:26AM EDT2021-04-2312.7010.2014.500.00-1283.74%
JNJ210430P001750002021-04-12 10:02AM EDT2021-04-3013.7310.0014.500.00--454.07%
JNJ210507P001750002021-04-12 12:01PM EDT2021-05-0713.4010.1014.500.00-4442.97%
JNJ210521P001750002021-04-13 1:23PM EDT2021-05-2112.9010.4514.500.00-1432.61%
JNJ210528P001750002021-04-19 12:05AM EDT2021-05-2814.7511.4515.600.00--135.83%
JNJ210618P001750002021-04-15 11:23AM EDT2021-06-1814.6013.3014.100.00-77622.02%
JNJ210716P001750002021-04-19 3:38PM EDT2021-07-1614.2313.9014.75-1.14-7.42%12920.84%
JNJ210917P001750002021-04-13 11:33AM EDT2021-09-1720.9515.9016.850.00-1611121.77%
JNJ211015P001750002021-03-19 10:06AM EDT2021-10-1520.0017.0517.350.00-11121.22%
JNJ220121P001750002021-04-19 11:53AM EDT2022-01-2119.3518.9519.55-2.65-12.05%16721.21%
JNJ220617P001750002021-04-13 3:29PM EDT2022-06-1724.9022.1523.450.00-32922.89%
JNJ230120P001750002021-03-29 3:19PM EDT2023-01-2025.3025.4526.900.00-253122.67%