Singapore markets close in 6 hours 37 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.24-0.45 (-0.29%)
At close: 04:00PM EDT
154.01 -0.23 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920C000800002024-05-17 3:25PM EDT80.0074.5564.2568.200.00-230.00%
JNJ240920C000900002024-07-18 3:53PM EDT90.0065.7264.4066.750.00-1190.31%
JNJ240920C001000002024-06-04 1:03PM EDT100.0047.7445.2047.150.00-110.00%
JNJ240920C001150002024-06-27 10:43AM EDT115.0032.6038.6041.800.00-2250.93%
JNJ240920C001200002024-05-16 10:06AM EDT120.0034.0024.7528.700.00-10140.00%
JNJ240920C001250002024-07-10 3:51PM EDT125.0025.0029.1032.000.00-21754.26%
JNJ240920C001300002024-07-17 11:00AM EDT130.0026.4123.5526.500.00-42543.91%
JNJ240920C001350002024-07-16 10:14AM EDT135.0016.6819.8520.700.00-215931.85%
JNJ240920C001400002024-07-22 2:04PM EDT140.0015.1615.0515.65-1.93-11.29%619425.39%
JNJ240920C001450002024-07-22 10:50AM EDT145.0011.1510.5510.80-1.90-14.56%345520.01%
JNJ240920C001500002024-07-22 1:52PM EDT150.006.646.556.80-0.38-5.41%173,26917.70%
JNJ240920C001550002024-07-22 3:32PM EDT155.003.703.553.65-0.35-8.64%6177,00616.07%
JNJ240920C001600002024-07-22 3:57PM EDT160.001.601.591.66-0.39-19.60%2054,92915.26%
JNJ240920C001650002024-07-22 3:15PM EDT165.000.500.570.68-0.42-45.65%6225,36015.19%
JNJ240920C001700002024-07-22 3:15PM EDT170.000.240.240.27-0.11-31.43%1432,70915.53%
JNJ240920C001750002024-07-22 3:01PM EDT175.000.110.080.45-0.06-35.29%52,11421.27%
JNJ240920C001800002024-07-18 9:30AM EDT180.000.140.030.150.00-51,40520.07%
JNJ240920C001850002024-07-18 1:42PM EDT185.000.130.010.620.00-216830.13%
JNJ240920C001900002024-07-17 9:51AM EDT190.000.390.000.800.00-20024635.40%
JNJ240920C001950002024-07-17 1:51PM EDT195.000.060.000.260.00-33530.96%
JNJ240920C002000002024-07-17 10:31AM EDT200.000.030.000.040.00-122825.88%
JNJ240920C002100002024-04-08 10:38AM EDT210.000.140.010.250.00-31438.43%
JNJ240920C002400002024-07-17 11:40AM EDT240.000.150.000.150.00-1148.05%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920P000800002024-04-11 3:17PM EDT80.000.170.001.270.00--591.75%
JNJ240920P000850002024-06-21 2:39PM EDT85.000.050.000.980.00-31180.37%
JNJ240920P000950002024-06-18 9:30AM EDT95.000.030.000.000.00-12525.00%
JNJ240920P001000002024-07-11 12:07PM EDT100.000.110.000.270.00-210754.93%
JNJ240920P001050002024-07-11 12:06PM EDT105.000.140.000.690.00-23751.66%
JNJ240920P001100002024-07-16 11:41AM EDT110.000.080.001.300.00-2952.34%
JNJ240920P001150002024-07-18 1:45PM EDT115.000.130.010.940.00-22850.71%
JNJ240920P001200002024-07-22 1:17PM EDT120.000.060.020.30-0.02-25.00%171035.06%
JNJ240920P001250002024-07-18 1:49PM EDT125.000.100.050.600.00-433034.99%
JNJ240920P001300002024-07-22 3:29PM EDT130.000.140.100.30-0.03-17.65%41,35625.51%
JNJ240920P001350002024-07-22 3:44PM EDT135.000.230.210.33-0.01-4.17%461,25721.29%
JNJ240920P001400002024-07-22 3:44PM EDT140.000.450.410.51-0.08-15.09%324,89818.49%
JNJ240920P001450002024-07-22 3:43PM EDT145.000.980.931.04-0.22-18.33%1523,81316.99%
JNJ240920P001500002024-07-22 3:57PM EDT150.002.152.132.19-0.24-10.04%8385,46616.08%
JNJ240920P001550002024-07-22 3:18PM EDT155.004.104.054.20-0.30-6.82%812,31415.24%
JNJ240920P001600002024-07-22 1:46PM EDT160.007.356.907.45+0.15+2.08%1059615.42%
JNJ240920P001650002024-07-22 1:48PM EDT165.0011.5311.3012.25+1.38+13.60%11620.12%
JNJ240920P001700002024-07-18 10:09AM EDT170.0014.6514.1517.800.00-2528.26%
JNJ240920P001750002024-02-22 3:32PM EDT175.0014.9518.5520.350.00-500.00%
JNJ240920P001800002024-05-23 2:37PM EDT180.0029.6629.1533.450.00-1055.88%