Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.45+0.70 (+0.47%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240628C001200002024-06-21 3:30PM EDT120.0028.3427.2030.450.00-22143.26%
JNJ240628C001300002024-06-21 3:47PM EDT130.0018.7218.8520.100.00-1150.78%
JNJ240628C001350002024-05-28 9:38AM EDT135.0011.2313.7014.200.00-220.00%
JNJ240628C001400002024-06-24 9:58AM EDT140.008.708.559.30-0.03-0.34%51090.00%
JNJ240628C001410002024-06-11 11:45AM EDT141.006.107.959.250.00--252.05%
JNJ240628C001420002024-06-21 1:27PM EDT142.006.776.908.200.00-242846.73%
JNJ240628C001430002024-06-21 10:26AM EDT143.005.935.806.400.00-1130.00%
JNJ240628C001440002024-06-20 12:21PM EDT144.003.545.055.300.00-31320.00%
JNJ240628C001450002024-06-24 9:30AM EDT145.003.554.104.30-0.67-15.88%411790.00%
JNJ240628C001460002024-06-24 9:58AM EDT146.002.941.763.35-0.36-10.91%14980.00%
JNJ240628C001470002024-06-24 9:33AM EDT147.002.042.342.50-0.36-15.00%35979.57%
JNJ240628C001480002024-06-24 10:33AM EDT148.001.541.571.69-0.11-6.67%12570710.84%
JNJ240628C001490002024-06-24 10:38AM EDT149.001.031.001.06-0.06-5.66%17042411.72%
JNJ240628C001500002024-06-24 10:38AM EDT150.000.580.570.63-0.11-15.94%3841,33112.55%
JNJ240628C001525002024-06-24 10:39AM EDT152.500.100.090.12-0.08-42.11%13839713.72%
JNJ240628C001550002024-06-24 10:40AM EDT155.000.030.010.03-0.02-50.00%522,00416.21%
JNJ240628C001575002024-06-24 10:30AM EDT157.500.020.000.02-0.03-60.00%162920.70%
JNJ240628C001600002024-06-21 2:31PM EDT160.000.010.000.030.00-31,34827.34%
JNJ240628C001625002024-06-17 9:50AM EDT162.500.030.000.020.00--130.86%
JNJ240628C001650002024-06-20 3:45PM EDT165.000.010.000.01-0.02-66.67%11,00832.81%
JNJ240628C001675002024-06-24 9:38AM EDT167.500.010.000.02-0.01-50.00%3240.63%
JNJ240628C001700002024-06-21 2:23PM EDT170.000.010.001.270.00-5981.98%
JNJ240628C001725002024-06-12 10:03AM EDT172.500.040.000.370.00--268.26%
JNJ240628C001750002024-06-21 9:54AM EDT175.000.010.000.010.00-114850.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240628P001050002024-05-17 10:08AM EDT105.000.030.002.130.00-42211.33%
JNJ240628P001100002024-06-17 12:56PM EDT110.000.010.000.370.00-89133.20%
JNJ240628P001150002024-06-03 11:39AM EDT115.000.070.000.370.00-1515116.41%
JNJ240628P001200002024-06-13 11:36AM EDT120.000.070.000.370.00-11100.00%
JNJ240628P001250002024-06-21 3:47PM EDT125.000.040.000.120.00-13770.31%
JNJ240628P001300002024-06-24 10:31AM EDT130.000.010.010.03-0.01-50.00%14685951.56%
JNJ240628P001340002024-06-17 10:13AM EDT134.000.090.010.380.00--156.64%
JNJ240628P001350002024-06-20 12:19PM EDT135.000.050.010.050.00-15742.19%
JNJ240628P001360002024-06-21 2:23PM EDT136.000.020.010.060.00-17440.63%
JNJ240628P001370002024-06-14 10:02AM EDT137.000.180.010.070.00-151638.87%
JNJ240628P001380002024-06-20 10:00AM EDT138.000.100.010.140.00-307141.11%
JNJ240628P001390002024-06-24 9:33AM EDT139.000.060.010.10-0.01-14.29%107735.65%
JNJ240628P001400002024-06-21 12:28PM EDT140.000.040.010.110.00-2438333.40%
JNJ240628P001410002024-06-24 9:43AM EDT141.000.060.010.08-0.07-53.85%115928.52%
JNJ240628P001420002024-06-24 10:03AM EDT142.000.060.010.15+0.01+20.00%254429.30%
JNJ240628P001430002024-06-24 10:38AM EDT143.000.090.020.100.00-710623.93%
JNJ240628P001440002024-06-24 10:31AM EDT144.000.070.060.10-0.03-30.00%279420.90%
JNJ240628P001450002024-06-24 10:20AM EDT145.000.140.100.130.00-2279318.95%
JNJ240628P001460002024-06-24 10:36AM EDT146.000.210.160.21-0.05-19.23%2424418.02%
JNJ240628P001470002024-06-24 10:38AM EDT147.000.320.300.33-0.11-25.58%5037816.90%
JNJ240628P001480002024-06-24 10:29AM EDT148.000.570.530.56-0.23-28.75%4716616.43%
JNJ240628P001490002024-06-24 10:37AM EDT149.000.930.910.94-0.25-21.19%76816.50%
JNJ240628P001500002024-06-24 9:34AM EDT150.001.841.471.55+0.04+2.22%656117.97%
JNJ240628P001525002024-06-24 10:27AM EDT152.503.903.503.70-0.70-15.22%8925.15%
JNJ240628P001550002024-06-17 3:35PM EDT155.009.404.906.900.00-3348.34%
JNJ240628P001600002024-05-22 12:44PM EDT160.006.309.1513.350.00--054.00%
JNJ240628P001650002024-06-17 3:35PM EDT165.0019.4014.9517.700.00-3271.83%
JNJ240628P001700002024-06-13 3:49PM EDT170.0024.6819.3521.800.00-2099.32%