Australia markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.24+0.23 (+0.13%)
At close: 01:00PM EST
177.04 -0.20 (-0.11%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221202C001550002022-11-18 3:51PM EST155.0021.4622.0022.550.00-4059.96%
JNJ221202C001600002022-11-23 10:30AM EST160.0016.5017.0517.600.00-4050.00%
JNJ221202C001650002022-11-23 11:25AM EST165.0011.9712.1512.550.00-16036.62%
JNJ221202C001675002022-11-22 9:30AM EST167.509.609.5510.050.00-1030.62%
JNJ221202C001700002022-11-23 3:49PM EST170.006.907.157.650.00-12026.56%
JNJ221202C001725002022-11-25 12:42PM EST172.504.804.855.15+0.15+3.23%14019.83%
JNJ221202C001750002022-11-25 12:58PM EST175.002.712.682.86-0.02-0.73%94015.19%
JNJ221202C001775002022-11-25 12:56PM EST177.501.061.091.22-0.05-4.50%670013.73%
JNJ221202C001800002022-11-25 12:58PM EST180.000.260.230.32-0.05-16.13%907012.57%
JNJ221202C001825002022-11-25 12:50PM EST182.500.070.030.09-0.02-22.22%79013.67%
JNJ221202C001850002022-11-25 11:51AM EST185.000.020.000.03-0.01-33.33%116015.24%
JNJ221202C001900002022-11-21 2:16PM EST190.000.030.000.010.00-35019.92%
JNJ221202C001950002022-11-22 9:52AM EST195.000.010.000.050.00-15032.42%
JNJ221202C002000002022-11-21 9:30AM EST200.000.030.000.030.00-1037.11%
JNJ221202C002025002022-11-17 1:53PM EST202.500.020.000.030.00--040.23%
JNJ221202C002050002022-11-17 10:29AM EST205.000.080.000.030.00-1043.36%
JNJ221202C002100002022-11-11 11:46AM EST210.000.020.000.060.00--054.30%
JNJ221202C002150002022-11-14 11:55AM EST215.000.020.000.130.00-130061.33%
JNJ221202C002200002022-11-14 11:45AM EST220.000.020.000.150.00-10068.75%
JNJ221202C002250002022-11-18 1:45PM EST225.000.040.000.150.00-30074.80%
JNJ221202C002300002022-11-18 12:13PM EST230.000.030.000.150.00-30080.66%
JNJ221202C002350002022-11-18 12:02PM EST235.000.030.000.150.00-170086.33%
JNJ221202C002400002022-11-18 10:26AM EST240.000.060.000.150.00-88091.80%
JNJ221202C002450002022-11-14 10:00AM EST245.000.050.000.070.00-47089.06%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ221202P000900002022-11-11 1:29PM EST90.000.010.000.010.00-2467153.13%
JNJ221202P000950002022-11-23 3:37PM EST95.000.080.000.150.00-170183.59%
JNJ221202P001100002022-11-03 2:16PM EST110.000.040.000.040.00-10124.22%
JNJ221202P001150002022-11-04 2:17PM EST115.000.030.000.030.00-1100110.94%
JNJ221202P001200002022-11-17 10:46AM EST120.000.030.000.040.00-160103.13%
JNJ221202P001250002022-11-04 2:39PM EST125.000.050.000.040.00-618092.97%
JNJ221202P001300002022-11-14 12:45PM EST130.000.040.000.620.00-20120.41%
JNJ221202P001400002022-11-16 1:45PM EST140.000.050.000.180.00-3078.32%
JNJ221202P001450002022-11-18 3:57PM EST145.000.020.000.040.00-142056.25%
JNJ221202P001460002022-11-18 12:02PM EST146.000.040.000.040.00-1,290054.69%
JNJ221202P001470002022-11-18 11:56AM EST147.000.030.000.040.00-25518053.13%
JNJ221202P001480002022-11-18 11:58AM EST148.000.040.000.040.00-45051.17%
JNJ221202P001490002022-11-18 11:57AM EST149.000.040.000.040.00-120053.71%
JNJ221202P001500002022-11-21 2:03PM EST150.000.040.000.070.00-5051.17%
JNJ221202P001550002022-11-25 12:11PM EST155.000.040.010.04+0.02+100.00%7042.77%
JNJ221202P001575002022-11-18 3:21PM EST157.500.060.000.200.00-2049.61%
JNJ221202P001600002022-11-25 11:12AM EST160.000.020.000.04+0.01+100.00%50033.79%
JNJ221202P001650002022-11-25 10:02AM EST165.000.040.010.07-0.04-50.00%1027.15%
JNJ221202P001675002022-11-25 10:50AM EST167.500.050.030.09-0.06-54.55%3023.34%
JNJ221202P001700002022-11-25 11:50AM EST170.000.110.070.13-0.04-26.67%54019.73%
JNJ221202P001725002022-11-25 12:53PM EST172.500.220.170.26-0.09-29.03%142017.09%
JNJ221202P001750002022-11-25 12:52PM EST175.000.570.480.55-0.10-14.93%1,314014.31%
JNJ221202P001775002022-11-25 12:51PM EST177.501.421.261.37-0.19-11.80%94012.61%
JNJ221202P001800002022-11-25 12:37PM EST180.003.102.873.10-0.32-9.36%4012.89%
JNJ221202P001825002022-11-21 9:54AM EST182.507.445.105.700.00-1021.14%
JNJ221202P001850002022-11-23 11:00AM EST185.008.557.608.200.00-1027.32%