JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190621C000700002019-06-10 12:06AM EDT70.0065.9668.8572.600.00-00306.25%
JNJ190621C000750002019-06-10 12:06AM EDT75.0067.2563.9567.650.00-00294.53%
JNJ190621C000800002019-06-10 12:06AM EDT80.0058.3058.7562.650.00-00246.88%
JNJ190621C000850002019-05-23 3:58PM EDT85.0054.9153.8057.650.00-1170228.13%
JNJ190621C000900002019-05-23 3:52PM EDT90.0049.1849.1552.200.00-324194.53%
JNJ190621C000950002019-05-23 3:53PM EDT95.0044.2143.5547.850.00-100178.52%
JNJ190621C001000002019-05-23 3:55PM EDT100.0039.2839.2542.250.00-1208165.23%
JNJ190621C001050002019-05-23 3:58PM EDT105.0034.9033.8537.700.00-900147.66%
JNJ190621C001100002019-06-06 12:35PM EDT110.0026.5630.4530.950.00-29118.56%
JNJ190621C001150002019-06-14 3:47PM EDT115.0025.3525.2526.000.00-3888.67%
JNJ190621C001200002019-06-18 10:47AM EDT120.0020.1520.6020.85-0.95-4.50%13784.18%
JNJ190621C001250002019-06-14 3:43PM EDT125.0015.0015.6015.90-0.43-2.79%222667.58%
JNJ190621C001260002019-06-04 3:14PM EDT126.008.3214.5514.950.00-1005963.87%
JNJ190621C001280002019-06-18 9:32AM EDT128.0012.0512.5512.90+0.25+2.12%12054.69%
JNJ190621C001290002019-06-14 3:23PM EDT129.0011.3911.6011.950.00-2249954.10%
JNJ190621C001300002019-06-18 9:31AM EDT130.0010.2010.6010.90-0.24-2.30%175256.15%
JNJ190621C001310002019-06-17 10:55AM EDT131.008.849.659.900.00-156251.95%
JNJ190621C001320002019-06-17 2:08PM EDT132.007.798.658.950.00-238649.66%
JNJ190621C001330002019-06-18 12:04PM EDT133.007.477.658.00+0.75+11.16%124846.97%
JNJ190621C001340002019-06-17 10:55AM EDT134.005.886.706.950.00-147140.87%
JNJ190621C001350002019-06-18 12:17PM EDT135.005.705.755.95+0.90+18.75%1263,10836.38%
JNJ190621C001360002019-06-18 11:54AM EDT136.004.534.755.00+0.31+7.35%119133.15%
JNJ190621C001370002019-06-18 12:30PM EDT137.003.773.854.00+0.98+35.13%11,75828.32%
JNJ190621C001380002019-06-18 12:52PM EDT138.002.902.883.10+0.90+45.00%791,00625.46%
JNJ190621C001390002019-06-18 10:18AM EDT139.001.802.052.20+0.40+28.57%2477021.78%
JNJ190621C001400002019-06-18 1:13PM EDT140.001.491.311.42+0.76+104.11%7006,21419.09%
JNJ190621C001410002019-06-18 1:11PM EDT141.000.790.730.84+0.42+113.51%942,90217.77%
JNJ190621C001420002019-06-18 1:06PM EDT142.000.350.350.39+0.18+105.88%2531,25915.92%
JNJ190621C001430002019-06-18 12:22PM EDT143.000.120.130.18+0.04+50.00%2211,14515.77%
JNJ190621C001440002019-06-18 12:41PM EDT144.000.060.050.09+0.03+100.00%41,64316.50%
JNJ190621C001450002019-06-18 1:20PM EDT145.000.030.020.03+0.01+50.00%4215,43916.02%
JNJ190621C001460002019-06-18 11:25AM EDT146.000.020.000.040.00-122019.92%
JNJ190621C001480002019-06-12 10:08AM EDT148.000.090.000.040.00-15325.59%
JNJ190621C001500002019-06-17 1:40PM EDT150.000.020.000.020.00-336,18228.13%
JNJ190621C001550002019-06-14 2:07PM EDT155.000.020.000.020.00-52,63639.84%
JNJ190621C001600002019-06-13 10:09AM EDT160.000.010.000.040.00-41,47350.78%
JNJ190621C001650002019-06-07 10:57AM EDT165.000.040.000.010.00-173853.13%
JNJ190621C001700002019-05-30 11:18AM EDT170.000.010.000.030.00-142968.75%
JNJ190621C001750002019-06-10 12:06AM EDT175.000.150.000.060.00-1058684.38%
JNJ190621C001800002019-06-06 3:51PM EDT180.000.010.000.050.00-551492.19%
JNJ190621C001850002019-06-07 10:57AM EDT185.000.010.000.010.00-222487.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ190621P000650002019-06-07 10:57AM EDT65.000.030.000.020.00-25220246.88%
JNJ190621P000700002019-06-07 10:57AM EDT70.000.010.000.050.00-8250245.31%
JNJ190621P000750002019-05-30 10:39AM EDT75.000.010.000.010.00-11,415193.75%
JNJ190621P000800002019-06-12 2:01PM EDT80.000.010.000.010.00-11,859175.00%
JNJ190621P000850002019-06-07 10:57AM EDT85.000.030.010.060.00-2331187.50%
JNJ190621P000900002019-06-14 11:24AM EDT90.000.010.000.020.00-41,385146.88%
JNJ190621P000950002019-06-03 10:45AM EDT95.000.040.000.030.00-352,450135.94%
JNJ190621P001000002019-06-17 11:20AM EDT100.000.010.000.030.00-12,176120.31%
JNJ190621P001050002019-06-06 9:30AM EDT105.000.040.000.060.00-254,323112.50%
JNJ190621P001100002019-06-14 10:43AM EDT110.000.020.000.050.00-13,61993.75%
JNJ190621P001150002019-06-18 9:56AM EDT115.000.010.000.060.00-23,03180.47%
JNJ190621P001200002019-06-17 12:37PM EDT120.000.010.010.040.00-276,98763.28%
JNJ190621P001250002019-06-18 11:28AM EDT125.000.030.010.03-0.05-62.50%65,62150.00%
JNJ190621P001260002019-06-17 9:38AM EDT126.000.030.000.190.00-532356.06%
JNJ190621P001270002019-06-10 2:45PM EDT127.000.180.000.050.00-719047.46%
JNJ190621P001280002019-06-17 10:34AM EDT128.000.030.000.250.00-415451.76%
JNJ190621P001290002019-06-17 12:36PM EDT129.000.050.000.290.00-2491,52457.91%
JNJ190621P001300002019-06-18 10:20AM EDT130.000.040.030.04-0.04-50.00%26,17136.72%
JNJ190621P001310002019-06-18 11:54AM EDT131.000.060.000.05-0.02-25.00%141734.77%
JNJ190621P001320002019-06-18 10:20AM EDT132.000.050.040.07-0.04-44.44%1863,24133.59%
JNJ190621P001330002019-06-17 3:01PM EDT133.000.130.040.090.00-41359831.64%
JNJ190621P001340002019-06-18 12:57PM EDT134.000.070.070.09-0.06-46.15%3377928.22%
JNJ190621P001350002019-06-18 1:13PM EDT135.000.110.100.12-0.07-38.89%935,51626.27%
JNJ190621P001360002019-06-18 12:57PM EDT136.000.120.120.15-0.14-53.85%4722323.83%
JNJ190621P001370002019-06-18 1:20PM EDT137.000.180.150.21-0.17-48.57%9687921.88%
JNJ190621P001380002019-06-18 12:54PM EDT138.000.220.240.26-0.41-65.08%16367618.85%
JNJ190621P001390002019-06-18 12:12PM EDT139.000.430.350.42-0.51-54.26%6091,59217.38%
JNJ190621P001400002019-06-18 1:15PM EDT140.000.630.610.66-0.61-49.19%933,33215.58%
JNJ190621P001410002019-06-18 12:10PM EDT141.001.171.001.07-0.58-33.14%610814.16%
JNJ190621P001420002019-06-17 3:28PM EDT142.002.621.601.720.00-107213.62%
JNJ190621P001450002019-06-14 10:28AM EDT145.004.654.204.400.00-23040.00%
JNJ190621P001500002019-06-18 9:32AM EDT150.0010.009.109.50+1.60+19.05%92533.20%
JNJ190621P001550002019-06-12 1:45PM EDT155.0013.4014.1014.450.00-302136.72%
JNJ190621P001600002019-06-12 1:45PM EDT160.0018.2919.1519.400.00-905360.00%
JNJ190621P001650002019-06-10 12:06AM EDT165.0035.4024.0524.650.00-1686.33%
JNJ190621P001700002019-05-28 11:35AM EDT170.0032.6029.0529.600.00-20794.53%
JNJ190621P001750002019-06-13 12:18PM EDT175.0034.3533.0036.200.00-3032106.25%
JNJ190621P001800002019-05-28 11:31AM EDT180.0040.8037.6040.050.00-42149.80%
JNJ190621P001850002019-06-10 12:06AM EDT185.0051.1642.4046.200.00-100209.08%