Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.61-0.93 (-0.56%)
At close: 04:00PM EST
164.47 -0.14 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210C001200002023-01-20 12:27PM EST120.0048.3344.2045.050.00-1182.81%
JNJ230210C001450002023-01-31 12:25PM EST145.0017.5019.3020.000.00-11661.33%
JNJ230210C001575002023-02-02 12:51PM EST157.506.906.957.600.00-2529.93%
JNJ230210C001600002023-02-03 3:47PM EST160.004.984.755.15-0.17-3.30%1513223.22%
JNJ230210C001650002023-02-03 3:59PM EST165.001.141.171.22-1.04-47.71%7831,02815.45%
JNJ230210C001675002023-02-03 3:49PM EST167.500.440.320.40-0.46-51.11%77767715.19%
JNJ230210C001700002023-02-03 3:59PM EST170.000.100.100.11-0.21-67.74%4,8409,96915.67%
JNJ230210C001725002023-02-03 3:54PM EST172.500.040.010.05-0.07-63.64%17768918.07%
JNJ230210C001750002023-02-03 2:48PM EST175.000.020.020.05-0.01-33.33%541,06722.56%
JNJ230210C001775002023-02-02 3:51PM EST177.500.010.000.020.00-37323.44%
JNJ230210C001800002023-02-03 9:31AM EST180.000.030.000.04+0.02+200.00%148830.08%
JNJ230210C001825002023-02-02 10:32AM EST182.500.040.000.180.00-1443.26%
JNJ230210C001850002023-02-02 9:54AM EST185.000.020.000.040.00-176437.70%
JNJ230210C001875002023-01-25 12:37PM EST187.500.030.000.040.00--4541.41%
JNJ230210C001900002023-02-01 2:20PM EST190.000.020.000.040.00-285544.92%
JNJ230210C001925002023-01-23 3:17PM EST192.500.030.000.180.00--054.20%
JNJ230210C001950002023-01-27 9:50AM EST195.000.020.000.340.00-13163.97%
JNJ230210C002000002023-02-03 9:54AM EST200.000.340.000.07+0.27+385.71%5257.81%
JNJ230210C002050002023-01-17 1:59PM EST205.000.030.000.060.00-96187062.89%
JNJ230210C002150002023-01-20 1:57PM EST215.000.040.000.340.00-1193.16%
JNJ230210C002300002023-01-11 9:30AM EST230.000.010.000.320.00--1111.33%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230210P001250002023-01-20 1:52PM EST125.000.020.000.050.00-12777.34%
JNJ230210P001300002023-02-03 1:24PM EST130.000.030.000.040.00-213765.63%
JNJ230210P001350002023-02-01 2:20PM EST135.000.010.000.040.00-4118356.25%
JNJ230210P001400002023-02-03 3:24PM EST140.000.020.000.04+0.01+100.00%233750.98%
JNJ230210P001450002023-02-03 1:22PM EST145.000.020.000.06-0.01-33.33%52143.56%
JNJ230210P001500002023-02-03 2:49PM EST150.000.040.010.06-0.04-50.00%129233.40%
JNJ230210P001525002023-02-03 2:00PM EST152.500.050.010.09-0.01-16.67%156,13330.27%
JNJ230210P001550002023-02-03 3:31PM EST155.000.070.040.08-0.03-30.00%21424124.32%
JNJ230210P001575002023-02-03 3:47PM EST157.500.130.110.14-0.02-13.33%862,68321.29%
JNJ230210P001600002023-02-03 3:59PM EST160.000.280.240.29-0.03-9.68%1733,77418.70%
JNJ230210P001625002023-02-03 3:58PM EST162.500.670.620.66+0.02+3.08%1834,48016.41%
JNJ230210P001650002023-02-03 3:59PM EST165.001.541.511.53+0.26+20.31%9232,49714.56%
JNJ230210P001675002023-02-03 3:26PM EST167.502.963.053.35+0.43+17.00%5941016.09%
JNJ230210P001700002023-02-03 3:40PM EST170.005.335.305.85+0.73+15.87%3138423.46%
JNJ230210P001725002023-02-03 2:14PM EST172.508.227.758.30-2.60-24.03%153229.05%
JNJ230210P001750002023-02-03 10:00AM EST175.0011.0510.2010.85+0.21+1.94%111436.28%
JNJ230210P001775002023-02-01 1:17PM EST177.5013.4912.7513.350.00-12242.09%
JNJ230210P001800002023-01-20 3:27PM EST180.0011.4515.2015.850.00-1047.66%
JNJ230210P001850002023-02-02 3:54PM EST185.0019.3020.2020.850.00-4458.15%