Australia markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.52+2.01 (+1.13%)
At close: 04:00PM EDT
179.45 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220708C001300002022-06-14 10:33AM EDT130.0039.2149.2050.000.00--1109.77%
JNJ220708C001550002022-06-29 2:47PM EDT155.0021.9224.2524.950.00-1155.08%
JNJ220708C001600002022-06-30 1:24PM EDT160.0017.3519.2019.950.00-2261.52%
JNJ220708C001650002022-06-24 1:14PM EDT165.0016.8314.2514.950.00-24748.44%
JNJ220708C001675002022-07-01 3:44PM EDT167.5012.1011.7512.60+2.00+19.80%1245.46%
JNJ220708C001700002022-07-01 3:38PM EDT170.009.549.409.90+1.44+17.78%3688133.89%
JNJ220708C001725002022-07-01 3:38PM EDT172.507.157.007.45+1.23+20.78%1710728.13%
JNJ220708C001750002022-07-01 3:50PM EDT175.004.874.805.15+2.21+83.08%11229224.10%
JNJ220708C001775002022-07-01 3:59PM EDT177.502.862.843.10+0.92+47.42%5601,00821.07%
JNJ220708C001800002022-07-01 3:59PM EDT180.001.501.361.59+0.38+33.93%53137519.80%
JNJ220708C001825002022-07-01 3:54PM EDT182.500.560.510.62+0.11+24.44%60971318.51%
JNJ220708C001850002022-07-01 3:53PM EDT185.000.170.140.23-0.01-5.56%30844918.95%
JNJ220708C001875002022-07-01 3:42PM EDT187.500.090.030.10-0.01-10.00%1214720.61%
JNJ220708C001900002022-07-01 3:01PM EDT190.000.050.020.07-0.03-37.50%1360523.83%
JNJ220708C001925002022-07-01 9:49AM EDT192.500.030.000.10-0.03-50.00%11530.08%
JNJ220708C001950002022-06-28 3:18PM EDT195.000.050.010.050.00-265630.86%
JNJ220708C001975002022-06-29 9:53AM EDT197.500.060.000.120.00-81140.14%
JNJ220708C002000002022-06-28 11:41AM EDT200.000.040.000.050.00-203138.87%
JNJ220708C002050002022-06-29 9:42AM EDT205.000.040.000.130.00-14653.32%
JNJ220708C002075002022-06-29 3:56PM EDT207.500.030.000.320.00-1420159.28%
JNJ220708C002100002022-06-29 3:52PM EDT210.000.030.000.100.00-1624153.52%
JNJ220708C002150002022-06-30 11:41AM EDT215.000.020.000.220.00-405466.99%
JNJ220708C002200002022-06-28 10:27AM EDT220.000.010.000.140.00-2769.73%
JNJ220708C002250002022-06-28 10:28AM EDT225.000.010.000.100.00-86873.05%
JNJ220708C002300002022-06-28 10:28AM EDT230.000.010.000.020.00-219767.19%
JNJ220708C002350002022-06-28 10:28AM EDT235.000.010.002.110.00-22139.36%
JNJ220708C002400002022-06-28 10:29AM EDT240.000.010.000.110.00-104091.80%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220708P001350002022-06-14 12:57PM EDT135.000.090.000.210.00--0101.95%
JNJ220708P001400002022-06-27 12:09PM EDT140.000.010.000.150.00-1286.33%
JNJ220708P001450002022-06-30 11:56AM EDT145.000.050.000.140.00-2574.80%
JNJ220708P001500002022-06-28 10:27AM EDT150.000.010.000.090.00-2360.55%
JNJ220708P001525002022-06-24 11:24AM EDT152.500.040.000.110.00-52557.03%
JNJ220708P001550002022-06-29 3:03PM EDT155.000.050.010.090.00-36051.56%
JNJ220708P001575002022-06-27 1:27PM EDT157.500.030.000.110.00-14010552.34%
JNJ220708P001600002022-06-24 1:14PM EDT160.000.040.000.110.00-145047.07%
JNJ220708P001625002022-06-27 1:32PM EDT162.500.060.010.130.00-43317142.87%
JNJ220708P001650002022-07-01 1:34PM EDT165.000.050.000.10-0.02-28.57%2959135.65%
JNJ220708P001675002022-07-01 1:46PM EDT167.500.050.030.14-0.05-50.00%416332.32%
JNJ220708P001700002022-07-01 3:57PM EDT170.000.090.030.16-0.15-62.50%7043727.39%
JNJ220708P001725002022-07-01 3:45PM EDT172.500.140.120.18-0.43-75.44%14544822.12%
JNJ220708P001750002022-07-01 3:57PM EDT175.000.410.310.43-0.69-62.73%4231,10720.85%
JNJ220708P001775002022-07-01 3:55PM EDT177.500.890.801.02-0.94-51.37%1,1811,05420.36%
JNJ220708P001800002022-07-01 3:54PM EDT180.002.021.771.99-1.53-43.10%4115518.92%
JNJ220708P001825002022-07-01 1:48PM EDT182.504.793.353.70-1.26-20.83%183219.87%
JNJ220708P001850002022-06-28 3:59PM EDT185.008.155.355.950.00-142523.68%
JNJ220708P001875002022-06-24 10:38AM EDT187.506.557.708.350.00-1128.22%
JNJ220708P001900002022-06-28 11:42AM EDT190.0011.2510.1010.900.00-1135.30%