Australia markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.25-3.51 (-2.16%)
As of 11:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210226C001050002021-02-19 3:16PM EST105.0058.6551.7556.000.00-420601.56%
JNJ210226C001100002021-02-19 3:16PM EST110.0053.4547.6050.850.00-400534.86%
JNJ210226C001150002021-02-19 3:16PM EST115.0049.0542.7045.550.00-400458.20%
JNJ210226C001200002021-02-19 3:43PM EST120.0043.5936.7041.000.00-30445.51%
JNJ210226C001250002021-02-19 1:46PM EST125.0038.9532.4035.000.00-250316.99%
JNJ210226C001300002021-02-19 3:16PM EST130.0033.4026.9530.500.00-400315.23%
JNJ210226C001350002021-02-19 1:46PM EST135.0028.8523.6024.950.00-250129.69%
JNJ210226C001400002021-02-24 1:22PM EST140.0023.5318.4519.850.00-55183.79%
JNJ210226C001440002021-02-26 10:56AM EST144.0015.4514.6015.50-4.55-22.75%12123.44%
JNJ210226C001450002021-02-19 3:45PM EST145.0019.0513.6014.500.00-22116.60%
JNJ210226C001460002021-02-19 3:45PM EST146.0017.6712.6013.300.00-3181.25%
JNJ210226C001470002021-02-19 1:46PM EST147.0015.5011.5512.700.00-250119.14%
JNJ210226C001480002021-02-19 3:45PM EST148.0015.6010.4511.650.00-130108.11%
JNJ210226C001490002021-02-19 9:30AM EST149.0012.959.6510.700.00-11104.10%
JNJ210226C001500002021-02-26 11:04AM EST150.009.508.659.05-3.50-26.92%41230.00%
JNJ210226C001525002021-02-25 9:30AM EST152.5010.955.806.650.00-150.00%
JNJ210226C001550002021-02-26 10:27AM EST155.004.253.854.05-3.05-41.78%13960.00%
JNJ210226C001575002021-02-26 9:44AM EST157.502.101.102.20-3.40-61.82%79633.64%
JNJ210226C001600002021-02-26 11:31AM EST160.000.260.260.33-2.89-91.75%1,35458819.04%
JNJ210226C001625002021-02-26 11:28AM EST162.500.080.050.07-1.07-93.04%1,3231,72026.37%
JNJ210226C001650002021-02-26 11:28AM EST165.000.040.030.04-0.38-90.48%1,1434,79236.72%
JNJ210226C001675002021-02-26 11:30AM EST167.500.030.030.04-0.14-82.35%2812,24449.22%
JNJ210226C001700002021-02-26 11:27AM EST170.000.020.010.02-0.08-80.00%3122,62253.13%
JNJ210226C001725002021-02-26 11:21AM EST172.500.010.010.03-0.09-90.00%271,02765.63%
JNJ210226C001750002021-02-26 10:06AM EST175.000.010.000.04-0.05-83.33%181,08276.56%
JNJ210226C001775002021-02-26 11:19AM EST177.500.010.010.02-0.04-80.00%2480882.81%
JNJ210226C001800002021-02-26 10:18AM EST180.000.050.000.03+0.01+25.00%1571,05792.19%
JNJ210226C001825002021-02-25 11:43AM EST182.500.010.000.01-0.01-50.00%1548290.63%
JNJ210226C001850002021-02-26 9:30AM EST185.000.030.000.010.00-163798.44%
JNJ210226C001875002021-02-25 12:46PM EST187.500.010.000.000.00-31,06150.00%
JNJ210226C001900002021-02-25 12:07PM EST190.000.010.030.010.00-1441131.25%
JNJ210226C001925002021-02-25 11:54AM EST192.500.010.000.010.00-753121.88%
JNJ210226C001950002021-02-26 11:10AM EST195.000.020.000.04-0.01-33.33%5141148.44%
JNJ210226C002000002021-02-25 9:30AM EST200.000.030.000.010.00-3786143.75%
JNJ210226C002050002021-02-25 10:09AM EST205.000.010.000.010.00-25359156.25%
JNJ210226C002100002021-02-25 10:12AM EST210.000.010.000.010.00-5142175.00%
JNJ210226C002150002021-02-24 2:03PM EST215.000.020.000.160.00-314246.09%
JNJ210226C002200002021-02-25 10:11AM EST220.000.010.000.040.00-2078225.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210226P001200002021-02-03 11:27AM EST120.000.050.000.180.00--1246.88%
JNJ210226P001300002021-02-16 12:55PM EST130.000.010.000.150.00-22179.69%
JNJ210226P001350002021-01-28 1:18PM EST135.000.300.000.400.00-110176.56%
JNJ210226P001400002021-02-22 2:28PM EST140.000.010.000.020.00-13793.75%
JNJ210226P001440002021-02-22 2:28PM EST144.000.010.000.120.00-353794.92%
JNJ210226P001450002021-02-12 9:30AM EST145.000.100.000.040.00-12676.56%
JNJ210226P001460002021-02-09 10:11AM EST146.000.060.000.050.00-12573.44%
JNJ210226P001470002021-02-19 9:35AM EST147.000.030.000.050.00-1013468.75%
JNJ210226P001480002021-02-23 11:07AM EST148.000.030.000.040.00-6010561.72%
JNJ210226P001490002021-02-23 3:42PM EST149.000.010.000.010.00-14551.56%
JNJ210226P001500002021-02-25 10:56AM EST150.000.010.000.040.00-978351.56%
JNJ210226P001525002021-02-25 3:20PM EST152.500.040.010.030.00-15458941.80%
JNJ210226P001550002021-02-26 10:59AM EST155.000.050.040.08-0.02-28.57%1701,19734.18%
JNJ210226P001575002021-02-26 11:33AM EST157.500.200.180.27+0.08+66.67%1,1601,27926.66%
JNJ210226P001600002021-02-26 11:31AM EST160.001.541.171.35+1.29+516.00%5861,69627.83%
JNJ210226P001625002021-02-26 11:19AM EST162.503.363.453.85+2.46+273.33%1691,85252.73%
JNJ210226P001650002021-02-26 11:10AM EST165.005.506.006.45+2.97+117.39%7462667.58%
JNJ210226P001675002021-02-25 3:22PM EST167.505.398.558.800.00-6423182.72%
JNJ210226P001700002021-02-26 11:04AM EST170.0010.7310.8511.40+3.58+50.07%1210595.90%
JNJ210226P001725002021-02-25 9:30AM EST172.509.6313.4014.150.00-8109121.48%
JNJ210226P001750002021-02-25 3:31PM EST175.0012.4514.5018.100.00-133138.48%
JNJ210226P001775002021-02-10 10:24AM EST177.5012.1517.6518.850.00--150.00%
JNJ210226P001800002021-02-22 1:29PM EST180.0018.6019.1022.500.00-26107.81%
JNJ210226P001825002021-02-01 10:49AM EST182.5020.3522.4524.300.00-11135.16%
JNJ210226P001850002021-02-01 10:49AM EST185.0022.3524.1528.200.00-10183.98%
JNJ210226P001875002021-02-16 9:31AM EST187.5022.2526.6530.700.00-11196.48%