New Zealand markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.22-0.18 (-0.11%)
As of 9:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211022C001450002021-10-14 9:30AM EDT145.0014.650.000.000.00-110.00%
JNJ211022C001480002021-10-12 3:52PM EDT148.009.950.000.000.00-120.00%
JNJ211022C001490002021-10-13 1:42PM EDT149.0011.350.000.000.00-110.00%
JNJ211022C001500002021-10-20 9:30AM EDT150.0012.850.000.000.00-1100.00%
JNJ211022C001525002021-10-21 12:21PM EDT152.5010.650.000.000.00-16310.00%
JNJ211022C001550002021-10-21 9:53AM EDT155.007.720.000.000.00-4970.00%
JNJ211022C001575002021-10-21 12:21PM EDT157.505.700.000.000.00-206670.00%
JNJ211022C001600002021-10-21 3:10PM EDT160.003.350.000.000.00-1041,3050.00%
JNJ211022C001625002021-10-21 3:59PM EDT162.501.100.000.000.00-1,0581,8040.00%
JNJ211022C001650002021-10-21 3:59PM EDT165.000.160.000.000.00-5,6454,5926.25%
JNJ211022C001675002021-10-21 3:59PM EDT167.500.050.000.000.00-1,7452,17512.50%
JNJ211022C001700002021-10-21 3:59PM EDT170.000.010.000.000.00-3332,27125.00%
JNJ211022C001725002021-10-21 3:50PM EDT172.500.020.000.000.00-151,01625.00%
JNJ211022C001750002021-10-21 3:38PM EDT175.000.010.000.000.00-921,52425.00%
JNJ211022C001775002021-10-21 9:56AM EDT177.500.020.000.000.00-111,00150.00%
JNJ211022C001800002021-10-21 3:03PM EDT180.000.010.000.000.00-789250.00%
JNJ211022C001825002021-10-21 10:53AM EDT182.500.010.000.000.00-26050.00%
JNJ211022C001850002021-10-18 10:09AM EDT185.000.020.000.000.00-6116750.00%
JNJ211022C001900002021-10-19 10:19AM EDT190.000.020.000.000.00-114150.00%
JNJ211022C001950002021-10-18 3:59PM EDT195.000.030.000.000.00-59850.00%
JNJ211022C002000002021-10-11 10:51AM EDT200.000.070.000.000.00-2250.00%
JNJ211022C002050002021-10-01 12:00PM EDT205.000.030.000.000.00-2062450.00%
JNJ211022C002100002021-09-27 11:38AM EDT210.000.030.000.000.00--550.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211022P001300002021-10-20 10:40AM EDT130.000.010.000.000.00-2563350.00%
JNJ211022P001350002021-10-21 1:56PM EDT135.000.010.000.000.00-4153750.00%
JNJ211022P001400002021-10-20 1:03PM EDT140.000.010.000.000.00-722050.00%
JNJ211022P001450002021-10-20 1:03PM EDT145.000.010.000.000.00-2655150.00%
JNJ211022P001460002021-10-20 1:39PM EDT146.000.010.000.000.00-132750.00%
JNJ211022P001470002021-10-21 12:26PM EDT147.000.010.000.000.00-949350.00%
JNJ211022P001480002021-10-21 3:38PM EDT148.000.010.000.000.00-61,31850.00%
JNJ211022P001490002021-10-21 3:39PM EDT149.000.010.000.000.00-12045650.00%
JNJ211022P001500002021-10-21 3:54PM EDT150.000.020.000.000.00-27177950.00%
JNJ211022P001525002021-10-21 3:52PM EDT152.500.030.000.000.00-211,30525.00%
JNJ211022P001550002021-10-21 3:57PM EDT155.000.050.000.000.00-1992,05725.00%
JNJ211022P001575002021-10-21 3:58PM EDT157.500.060.000.000.00-5442,62412.50%
JNJ211022P001600002021-10-21 3:59PM EDT160.000.080.000.000.00-5722,37012.50%
JNJ211022P001625002021-10-21 3:59PM EDT162.500.250.000.000.00-3,5111,2493.13%
JNJ211022P001650002021-10-21 3:45PM EDT165.002.020.000.000.00-1425940.00%
JNJ211022P001675002021-10-21 1:42PM EDT167.504.570.000.000.00-5140.00%
JNJ211022P001700002021-10-21 2:46PM EDT170.007.150.000.000.00-241540.00%
JNJ211022P001725002021-10-21 10:09AM EDT172.509.990.000.000.00-2610.00%
JNJ211022P001750002021-10-19 1:14PM EDT175.0011.050.000.000.00-1130.00%