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

162.60 -0.09 (-0.06%)
After hours: 6:45PM EDT

In the money
Show:ListStraddle
Strike:180.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423C001800002021-04-19 3:59PM EDT2021-04-230.020.010.02-0.02-50.00%19444535.94%
JNJ210430C001800002021-04-19 3:31PM EDT2021-04-300.030.020.25-0.02-40.00%1224834.82%
JNJ210507C001800002021-04-16 9:34AM EDT2021-05-070.060.000.150.00-16425.00%
JNJ210521C001800002021-04-19 3:49PM EDT2021-05-210.120.070.16+0.01+9.09%4590219.24%
JNJ210528C001800002021-04-15 10:49AM EDT2021-05-280.190.120.22-0.02-9.52%120218.56%
JNJ210618C001800002021-04-19 2:44PM EDT2021-06-180.330.300.41+0.04+13.79%685,33317.24%
JNJ210716C001800002021-04-19 3:38PM EDT2021-07-160.630.420.67+0.05+8.62%3243,29816.19%
JNJ210917C001800002021-04-19 3:47PM EDT2021-09-171.591.441.70+0.08+5.30%1682,15016.61%
JNJ211015C001800002021-04-19 3:35PM EDT2021-10-152.021.912.24+0.08+4.12%8955816.94%
JNJ220121C001800002021-04-19 3:59PM EDT2022-01-213.703.453.80+0.25+7.25%3413,35017.13%
JNJ220617C001800002021-04-19 12:06PM EDT2022-06-175.735.155.90+0.63+12.35%214417.28%
JNJ230120C001800002021-04-16 11:21AM EDT2023-01-207.807.408.35+0.45+6.12%2086517.13%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210423P001800002021-04-19 12:41PM EDT2021-04-2317.6015.4019.50-1.80-9.28%22100.81%
JNJ210430P001800002021-04-13 10:18AM EDT2021-04-3021.9215.5019.150.00-1160.89%
JNJ210521P001800002021-04-16 10:05AM EDT2021-05-2119.1015.7519.500.00-120239.25%
JNJ210618P001800002021-03-29 2:03PM EDT2021-06-1815.4417.1019.950.00-212031.14%
JNJ210716P001800002021-04-15 9:30AM EDT2021-07-1620.4017.0520.300.00-32627.19%
JNJ210917P001800002021-04-13 11:33AM EDT2021-09-1720.5019.8520.75-3.20-13.50%514022.15%
JNJ211015P001800002021-04-16 2:41PM EDT2021-10-1521.3520.4522.600.00-3925.10%
JNJ220121P001800002021-04-15 9:58AM EDT2022-01-2124.3322.5023.550.00-25622.06%
JNJ220617P001800002021-04-13 3:27PM EDT2022-06-1728.7024.3026.800.00-23222.79%
JNJ230120P001800002021-04-09 10:47AM EDT2023-01-2031.3027.8031.250.00-13923.85%