Singapore markets close in 3 hours 39 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.74-2.01 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029C001250002021-10-18 11:29AM EDT125.0035.550.000.000.00--00.00%
JNJ211029C001400002021-10-12 11:34AM EDT140.0020.250.000.000.00--00.00%
JNJ211029C001460002021-10-21 10:12AM EDT146.0016.500.000.000.00--00.00%
JNJ211029C001500002021-10-21 9:43AM EDT150.0012.930.000.000.00-100.00%
JNJ211029C001550002021-10-27 9:30AM EDT155.0010.550.000.000.00-200.00%
JNJ211029C001575002021-10-26 12:56PM EDT157.508.000.000.000.00-1100.00%
JNJ211029C001600002021-10-27 11:31AM EDT160.003.700.000.000.00-2400.00%
JNJ211029C001625002021-10-27 3:39PM EDT162.501.700.000.000.00-9900.00%
JNJ211029C001650002021-10-27 3:59PM EDT165.000.240.000.000.00-1,58803.13%
JNJ211029C001675002021-10-27 3:56PM EDT167.500.030.000.000.00-1,06806.25%
JNJ211029C001700002021-10-27 3:52PM EDT170.000.010.000.000.00-173012.50%
JNJ211029C001725002021-10-26 3:58PM EDT172.500.020.000.000.00-53012.50%
JNJ211029C001750002021-10-27 11:56AM EDT175.000.010.000.000.00-3025.00%
JNJ211029C001775002021-10-27 9:46AM EDT177.500.010.000.000.00-10025.00%
JNJ211029C001800002021-10-25 3:02PM EDT180.000.010.000.000.00-1025.00%
JNJ211029C001825002021-10-26 9:33AM EDT182.500.010.000.000.00-1025.00%
JNJ211029C001850002021-10-21 12:26PM EDT185.000.020.000.000.00-1050.00%
JNJ211029C001900002021-10-04 12:37PM EDT190.000.050.000.000.00-206050.00%
JNJ211029C002000002021-10-18 1:41PM EDT200.000.030.000.000.00--050.00%
JNJ211029C002050002021-10-18 2:14PM EDT205.000.020.000.000.00-1050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ211029P001150002021-10-27 11:59AM EDT115.000.020.000.000.00-1050.00%
JNJ211029P001200002021-10-27 1:54PM EDT120.000.010.000.000.00--050.00%
JNJ211029P001250002021-10-22 3:32PM EDT125.000.010.000.000.00-4050.00%
JNJ211029P001300002021-10-21 1:33PM EDT130.000.020.000.000.00-3050.00%
JNJ211029P001350002021-10-22 1:49PM EDT135.000.010.000.000.00-4050.00%
JNJ211029P001400002021-10-27 10:41AM EDT140.000.010.000.000.00-11050.00%
JNJ211029P001450002021-10-27 1:54PM EDT145.000.030.000.000.00-2050.00%
JNJ211029P001470002021-10-27 11:34AM EDT147.000.010.000.000.00-14025.00%
JNJ211029P001480002021-10-25 12:15PM EDT148.000.030.000.000.00-1025.00%
JNJ211029P001490002021-10-21 2:23PM EDT149.000.090.000.000.00-9025.00%
JNJ211029P001500002021-10-27 11:34AM EDT150.000.030.000.000.00-12025.00%
JNJ211029P001525002021-10-26 1:05PM EDT152.500.010.000.000.00-2025.00%
JNJ211029P001550002021-10-27 11:12AM EDT155.000.040.000.000.00-4012.50%
JNJ211029P001575002021-10-27 12:40PM EDT157.500.050.000.000.00-1012.50%
JNJ211029P001600002021-10-27 3:05PM EDT160.000.090.000.000.00-34106.25%
JNJ211029P001625002021-10-27 3:58PM EDT162.500.400.000.000.00-63603.13%
JNJ211029P001650002021-10-27 3:59PM EDT165.001.620.000.000.00-16900.00%
JNJ211029P001675002021-10-27 3:59PM EDT167.503.900.000.000.00-700.00%
JNJ211029P001700002021-10-27 3:13PM EDT170.006.140.000.000.00-200.00%
JNJ211029P001750002021-10-22 10:54AM EDT175.0011.080.000.000.00-100.00%
JNJ211029P001800002021-09-21 9:51AM EDT180.0014.8015.0017.750.00--069.53%