Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.91-0.20 (-0.12%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220812C001050002022-07-13 3:34PM EDT105.0070.4865.7566.450.00-11196.68%
JNJ220812C001600002022-08-05 12:45PM EDT160.0011.4010.9011.450.00-10347.75%
JNJ220812C001650002022-08-08 10:16AM EDT165.006.156.156.45-0.30-4.65%51131.06%
JNJ220812C001675002022-08-08 10:18AM EDT167.504.103.954.15+0.14+3.54%7925.29%
JNJ220812C001700002022-08-08 10:17AM EDT170.002.082.082.18-0.11-5.02%381,75921.19%
JNJ220812C001725002022-08-08 10:17AM EDT172.500.800.760.81-0.08-9.09%34482118.34%
JNJ220812C001750002022-08-08 10:18AM EDT175.000.230.210.23-0.03-11.54%19390117.77%
JNJ220812C001775002022-08-08 10:18AM EDT177.500.070.070.08-0.01-12.50%3042719.43%
JNJ220812C001800002022-08-08 10:16AM EDT180.000.030.030.05-0.02-40.00%7437823.05%
JNJ220812C001825002022-08-08 10:15AM EDT182.500.020.020.03-0.01-33.33%212325.98%
JNJ220812C001850002022-08-08 9:53AM EDT185.000.010.010.03-0.01-50.00%512630.47%
JNJ220812C001875002022-07-28 2:44PM EDT187.500.200.000.020.00--333.20%
JNJ220812C001900002022-08-02 3:11PM EDT190.000.030.000.010.00-2585034.38%
JNJ220812C001925002022-07-26 2:44PM EDT192.500.050.000.470.00--259.96%
JNJ220812C001950002022-07-27 2:02PM EDT195.000.010.000.030.00-642447.66%
JNJ220812C002000002022-07-26 10:33AM EDT200.000.010.000.440.00-1374.02%
JNJ220812C002050002022-07-06 11:28AM EDT205.000.100.000.030.00--1058.59%
JNJ220812C002100002022-07-06 11:40AM EDT210.000.080.000.050.00--1068.75%
JNJ220812C002250002022-07-06 10:33AM EDT225.000.080.000.030.00--284.38%
JNJ220812C002300002022-07-25 3:57PM EDT230.000.020.000.030.00-2518989.84%
JNJ220812C002350002022-07-06 10:39AM EDT235.000.050.000.030.00--195.31%
JNJ220812C002400002022-07-06 2:06PM EDT240.000.030.000.030.00--221101.56%
JNJ220812C002450002022-07-18 3:59PM EDT245.000.390.000.030.00-1569107.03%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220812P001150002022-07-22 1:03PM EDT115.000.020.000.730.00-2373182.03%
JNJ220812P001200002022-07-25 3:13PM EDT120.000.010.000.180.00-13323133.20%
JNJ220812P001300002022-07-19 12:35PM EDT130.000.120.000.030.00--285.94%
JNJ220812P001400002022-08-05 10:27AM EDT140.000.020.000.210.00-11582.42%
JNJ220812P001450002022-08-05 10:27AM EDT145.000.030.000.030.00-15653.91%
JNJ220812P001480002022-08-01 10:10AM EDT148.000.040.000.080.00--6554.30%
JNJ220812P001490002022-08-01 10:10AM EDT149.000.050.000.080.00--23851.95%
JNJ220812P001500002022-08-04 2:54PM EDT150.000.020.000.070.00-44953.71%
JNJ220812P001525002022-08-05 10:21AM EDT152.500.040.000.050.00-106745.51%
JNJ220812P001550002022-08-05 9:39AM EDT155.000.060.020.030.00-220237.11%
JNJ220812P001575002022-08-08 10:20AM EDT157.500.030.030.04-0.03-50.00%19733.20%
JNJ220812P001600002022-08-08 10:12AM EDT160.000.070.050.07-0.02-22.22%210930.18%
JNJ220812P001625002022-08-08 10:11AM EDT162.500.120.090.11-0.01-7.69%427326.37%
JNJ220812P001650002022-08-08 10:20AM EDT165.000.190.180.19-0.05-20.83%31936622.61%
JNJ220812P001675002022-08-08 10:19AM EDT167.500.430.400.42-0.07-14.00%13429519.87%
JNJ220812P001700002022-08-08 10:17AM EDT170.000.930.910.99-0.10-9.71%30351517.58%
JNJ220812P001725002022-08-08 10:07AM EDT172.502.422.082.41+0.24+11.01%2524318.48%
JNJ220812P001750002022-08-08 9:41AM EDT175.003.954.054.25-0.02-0.50%333116.02%
JNJ220812P001775002022-08-05 1:21PM EDT177.506.666.356.750.00-118322.66%
JNJ220812P001800002022-08-05 3:14PM EDT180.009.108.809.150.00-44823.83%
JNJ220812P001825002022-07-26 12:40PM EDT182.508.7011.0011.850.00--138.57%
JNJ220812P001850002022-08-01 10:52AM EDT185.0010.6613.9014.400.00-1046.39%
JNJ220812P001900002022-07-18 9:30AM EDT190.0012.1217.9019.500.00-1061.67%
JNJ220812P002500002022-07-18 11:57AM EDT250.0073.8577.7579.450.00--0164.55%