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:175.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001C001750002021-09-24 3:38PM EDT2021-10-010.020.010.020.00-1377321.88%
JNJ211008C001750002021-09-24 2:31PM EDT2021-10-080.070.030.10+0.01+16.67%3359319.04%
JNJ211015C001750002021-09-24 3:49PM EDT2021-10-150.140.130.17-0.03-17.65%1719,81217.09%
JNJ211022C001750002021-09-24 2:05PM EDT2021-10-220.330.300.48-0.12-26.67%2870619.02%
JNJ211029C001750002021-09-24 3:59PM EDT2021-10-290.470.400.51-0.18-27.69%1046117.25%
JNJ211119C001750002021-09-24 3:51PM EDT2021-11-190.990.911.01-0.09-8.33%3234,84016.92%
JNJ211217C001750002021-09-24 3:52PM EDT2021-12-171.531.441.57-0.15-8.93%4446916.32%
JNJ220121C001750002021-09-24 3:55PM EDT2022-01-212.352.222.53-0.17-6.75%666,32416.93%
JNJ220414C001750002021-09-24 9:57AM EDT2022-04-144.504.254.55-0.10-2.17%31,48117.68%
JNJ220617C001750002021-09-24 3:23PM EDT2022-06-175.555.505.80-0.45-7.50%251,77917.79%
JNJ230120C001750002021-09-24 3:39PM EDT2023-01-209.318.959.80-0.24-2.51%131,50918.67%
JNJ230616C001750002021-09-24 9:54AM EDT2023-06-1611.2510.3011.50+0.19+1.72%17318.35%
JNJ240119C001750002021-09-23 2:58PM EDT2024-01-1912.9310.6514.350.00-82618.69%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211001P001750002021-09-24 3:59PM EDT2021-10-0110.609.8010.85-0.40-3.64%611832.72%
JNJ211008P001750002021-09-22 12:14PM EDT2021-10-0810.119.9511.000.00-43425.34%
JNJ211015P001750002021-09-24 12:22PM EDT2021-10-1510.8010.1010.80+0.80+8.00%34,99516.90%
JNJ211022P001750002021-09-22 3:43PM EDT2021-10-2211.2610.2011.200.00-52019.92%
JNJ211029P001750002021-09-09 1:34PM EDT2021-10-297.7610.3011.150.00--217.26%
JNJ211119P001750002021-09-24 3:15PM EDT2021-11-1911.5010.9011.85+0.73+6.78%1011,17418.10%
JNJ220121P001750002021-09-23 3:52PM EDT2022-01-2113.1013.4013.750.00-11,20518.78%
JNJ220414P001750002021-09-21 9:30AM EDT2022-04-1416.3015.7017.000.00-57021.67%
JNJ220617P001750002021-09-24 12:19PM EDT2022-06-1718.2017.7518.45-0.35-1.89%522821.57%
JNJ230120P001750002021-09-21 9:52AM EDT2023-01-2022.3522.4024.000.00-123123.48%
JNJ230616P001750002021-09-10 10:15AM EDT2023-06-1623.7724.9527.450.00-21524.57%