Singapore markets open in 4 hours 9 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.15-0.60 (-0.39%)
At close: 04:00PM EDT
155.23 +0.08 (+0.05%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231006C001400002023-10-02 2:11PM EDT140.0014.9514.7515.55-0.60-3.86%31962.84%
JNJ231006C001500002023-10-02 11:44AM EDT150.004.655.355.75-1.40-23.14%2932.57%
JNJ231006C001525002023-10-02 2:16PM EDT152.502.803.103.30-0.85-23.29%57522.93%
JNJ231006C001550002023-10-02 3:59PM EDT155.001.401.371.40-0.50-26.32%65133518.29%
JNJ231006C001575002023-10-02 3:59PM EDT157.500.450.380.45-0.32-41.56%60373217.82%
JNJ231006C001600002023-10-02 3:59PM EDT160.000.090.080.10-0.12-57.14%43279317.77%
JNJ231006C001625002023-10-02 1:51PM EDT162.500.030.020.03-0.04-57.14%14050119.73%
JNJ231006C001650002023-10-02 2:41PM EDT165.000.010.010.03-0.02-66.67%5461325.00%
JNJ231006C001675002023-10-02 1:39PM EDT167.500.020.010.180.00-1589040.92%
JNJ231006C001700002023-10-02 1:19PM EDT170.000.010.000.02-0.02-66.67%5344433.20%
JNJ231006C001725002023-09-28 1:58PM EDT172.500.030.000.180.00-1352.93%
JNJ231006C001750002023-10-02 9:50AM EDT175.000.010.000.01-0.03-75.00%2196239.06%
JNJ231006C001775002023-09-28 2:07PM EDT177.500.020.000.030.00-5048.83%
JNJ231006C001800002023-09-28 10:58AM EDT180.000.120.000.180.00-28661.91%
JNJ231006C001850002023-09-06 11:17AM EDT185.000.020.000.180.00-5571.48%
JNJ231006C002000002023-09-06 10:08AM EDT200.000.030.000.030.00-1215278.91%
JNJ231006C002100002023-08-30 11:15AM EDT210.000.010.000.540.00--16132.62%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231006P001200002023-09-11 9:30AM EDT120.000.020.000.560.00-12122.07%
JNJ231006P001350002023-09-27 12:34PM EDT135.000.020.000.030.00-324051.17%
JNJ231006P001360002023-09-27 10:34AM EDT136.000.020.000.030.00-161648.83%
JNJ231006P001380002023-09-27 9:37AM EDT138.000.020.000.010.00-211138.28%
JNJ231006P001390002023-09-29 12:15PM EDT139.000.010.000.040.00-210043.36%
JNJ231006P001400002023-10-02 9:51AM EDT140.000.020.000.02-0.01-33.33%6112137.50%
JNJ231006P001410002023-10-02 12:30PM EDT141.000.020.000.17-0.01-33.33%1111349.12%
JNJ231006P001420002023-09-28 12:05PM EDT142.000.020.000.05-0.02-50.00%45037.11%
JNJ231006P001430002023-10-02 10:43AM EDT143.000.040.000.12-0.01-20.00%1004940.33%
JNJ231006P001440002023-10-02 11:49AM EDT144.000.030.010.05-0.01-25.00%3232.23%
JNJ231006P001450002023-10-02 3:43PM EDT145.000.030.020.06-0.02-40.00%134230.47%
JNJ231006P001460002023-10-02 1:52PM EDT146.000.060.030.04+0.01+20.00%3511126.17%
JNJ231006P001470002023-10-02 3:18PM EDT147.000.070.020.060.00-343625.29%
JNJ231006P001480002023-10-02 3:42PM EDT148.000.090.060.08-0.04-30.77%5035423.93%
JNJ231006P001490002023-10-02 1:11PM EDT149.000.210.080.11+0.06+40.00%118022.56%
JNJ231006P001500002023-10-02 2:52PM EDT150.000.160.110.17-0.05-23.81%40229821.88%
JNJ231006P001525002023-10-02 3:54PM EDT152.500.420.380.430.00-52120518.99%
JNJ231006P001550002023-10-02 3:59PM EDT155.001.091.091.14-0.04-3.54%67650916.75%
JNJ231006P001575002023-10-02 1:09PM EDT157.503.502.552.72+1.33+61.29%4851216.36%
JNJ231006P001600002023-10-02 3:58PM EDT160.004.904.555.15+0.28+6.06%19023.83%
JNJ231006P001625002023-09-29 1:49PM EDT162.508.556.807.95+1.60+23.02%23939.26%
JNJ231006P001650002023-09-27 12:25PM EDT165.008.749.2010.500.00-8048.68%
JNJ231006P001675002023-09-27 2:03PM EDT167.5010.6511.9513.000.00-35056.49%
JNJ231006P001700002023-09-13 10:27AM EDT170.0015.4014.3515.30+8.65+128.15%1157.86%
JNJ231006P001725002023-09-26 11:52AM EDT172.5013.2016.5518.200.00-3076.56%
JNJ231006P001775002023-09-26 9:43AM EDT177.5018.1721.7023.150.00-1055.47%
JNJ231006P001825002023-09-26 11:52AM EDT182.5023.2027.0527.650.00--081.93%