U.S. Markets open in 57 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.30-0.35 (-0.22%)
At close: 4:00PM EST

161.95 +1.67 (1.04%)
Before hours: 8:33AM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ210319C000650002020-07-09 4:04PM EST65.0067.500.000.000.00--120.00%
JNJ210319C000700002020-08-17 9:16AM EST70.0079.5078.3579.200.00-100.00%
JNJ210319C000750002020-10-20 1:19PM EST75.0070.450.000.000.00-100.00%
JNJ210319C000800002020-08-21 1:01PM EST80.0072.3768.8570.000.00-400.00%
JNJ210319C000900002020-11-06 2:22PM EST90.0052.600.000.000.00-200.00%
JNJ210319C000950002020-11-09 11:47AM EST95.0051.170.000.000.00-300.00%
JNJ210319C001000002020-11-02 12:14PM EST100.0038.100.000.000.00-200.00%
JNJ210319C001050002020-11-04 11:44AM EST105.0036.350.000.000.00-200.00%
JNJ210319C001100002020-11-04 11:29AM EST110.0031.650.000.000.00-400.00%
JNJ210319C001150002020-11-09 1:58PM EST115.0033.000.000.000.00-200.00%
JNJ210319C001200002020-11-09 2:11PM EST120.0027.880.000.000.00-100.00%
JNJ210319C001250002020-11-09 3:28PM EST125.0023.310.000.000.00-100.00%
JNJ210319C001300002020-11-09 3:46PM EST130.0019.200.000.000.00-1300.00%
JNJ210319C001350002020-11-09 12:48PM EST135.0015.600.000.000.00-400.00%
JNJ210319C001400002020-11-10 10:58AM EST140.0011.450.000.000.00-1000.00%
JNJ210319C001450002020-11-10 10:23AM EST145.009.270.000.000.00-2600.00%
JNJ210319C001500002020-11-10 3:50PM EST150.006.550.000.000.00-8000.00%
JNJ210319C001550002020-11-10 3:04PM EST155.004.500.000.000.00-8000.00%
JNJ210319C001600002020-11-10 3:45PM EST160.002.980.000.000.00-17100.00%
JNJ210319C001650002020-11-10 1:55PM EST165.001.800.000.000.00-801.56%
JNJ210319C001700002020-11-10 2:32PM EST170.001.210.000.000.00-8803.13%
JNJ210319C001750002020-11-10 12:07PM EST175.000.710.000.000.00-2106.25%
JNJ210319C001800002020-11-10 3:10PM EST180.000.440.000.000.00-1706.25%
JNJ210319C001850002020-11-09 9:30AM EST185.000.290.000.000.00-106.25%
JNJ210319C001900002020-11-06 9:30AM EST190.000.180.000.000.00-1012.50%
JNJ210319C001950002020-10-30 11:39AM EST195.000.250.000.000.00-21012.50%
JNJ210319C002000002020-11-09 1:36PM EST200.000.200.000.000.00-1012.50%
JNJ210319C002100002020-11-04 10:27AM EST210.000.100.000.000.00-2012.50%
JNJ210319C002200002020-11-09 1:18PM EST220.000.040.000.000.00-1012.50%
JNJ210319C002300002020-11-09 1:48PM EST230.000.050.000.000.00-1025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ210319P000600002020-11-09 2:00PM EST60.000.120.000.000.00-3050.00%
JNJ210319P000650002020-10-09 10:00AM EST65.000.100.000.200.00-163092.38%
JNJ210319P000700002020-10-09 10:01AM EST70.000.120.000.260.00-308588.18%
JNJ210319P000750002020-11-02 12:21PM EST75.000.140.000.000.00-1050.00%
JNJ210319P000800002020-10-28 12:10PM EST80.000.350.000.000.00-10025.00%
JNJ210319P000850002020-11-09 2:00PM EST85.000.290.000.000.00-3025.00%
JNJ210319P000900002020-10-20 10:37AM EST90.000.350.000.000.00-6025.00%
JNJ210319P000950002020-10-29 2:41PM EST95.000.810.000.000.00-5025.00%
JNJ210319P001000002020-11-10 12:28PM EST100.000.280.000.000.00-1025.00%
JNJ210319P001050002020-10-28 12:47PM EST105.000.480.000.000.00-5025.00%
JNJ210319P001100002020-11-10 3:54PM EST110.000.630.000.000.00-2025.00%
JNJ210319P001150002020-11-09 12:44PM EST115.000.980.000.000.00-3012.50%
JNJ210319P001200002020-11-10 3:14PM EST120.001.220.000.000.00-124012.50%
JNJ210319P001250002020-11-06 3:59PM EST125.001.820.000.000.00-12012.50%
JNJ210319P001300002020-11-10 3:38PM EST130.002.600.000.000.00-14012.50%
JNJ210319P001350002020-11-10 3:46PM EST135.003.800.000.000.00-12012.50%
JNJ210319P001400002020-11-10 11:10AM EST140.005.560.000.000.00-3706.25%
JNJ210319P001450002020-11-09 3:59PM EST145.008.250.000.000.00-12406.25%
JNJ210319P001500002020-11-09 2:52PM EST150.009.850.000.000.00-203.13%
JNJ210319P001550002020-11-05 2:50PM EST155.0018.500.000.000.00-301.56%
JNJ210319P001600002020-11-10 3:07PM EST160.0016.000.000.000.00-100.20%
JNJ210319P001650002020-11-02 3:21PM EST165.0028.850.000.000.00-3000.00%
JNJ210319P001700002020-10-26 12:47PM EST170.0029.350.000.000.00-2300.00%
JNJ210319P001750002020-10-27 8:53AM EST175.0033.100.000.000.00-600.00%
JNJ210319P001800002020-10-13 2:51PM EST180.0033.800.000.000.00-200.00%
JNJ210319P001850002020-10-18 11:04PM EST185.0038.450.000.000.00--00.00%
JNJ210319P001900002020-08-21 1:53PM EST190.0040.1941.7043.350.00-2188.62%
JNJ210319P001950002020-07-09 4:04PM EST195.0070.300.000.000.00-1040.00%
JNJ210319P002000002020-10-28 9:49AM EST200.0062.950.000.000.00-200.00%
JNJ210319P002200002020-10-19 3:20PM EST220.0073.050.000.000.00--00.00%