Singapore markets close in 6 hours 2 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.95+0.41 (+0.28%)
At close: 04:00PM EDT
145.98 +0.03 (+0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620C000750002024-04-16 10:40AM EDT75.0070.7577.0082.000.00--177.78%
JNJ250620C000800002024-02-21 2:52PM EDT80.0079.2074.0578.500.00-4278.08%
JNJ250620C000850002023-06-02 12:06PM EDT85.0072.5079.0582.600.00-12101.06%
JNJ250620C000900002023-06-16 12:51PM EDT90.0076.0068.0073.000.00-15079.20%
JNJ250620C000950002024-06-13 10:03AM EDT95.0052.8550.1555.000.00-2542.37%
JNJ250620C001000002024-06-13 9:50AM EDT100.0046.5045.5550.400.00-12939.95%
JNJ250620C001050002024-04-11 1:04PM EDT105.0046.8044.6049.000.00-1246.45%
JNJ250620C001100002024-04-16 12:23PM EDT110.0038.3844.5548.950.00-122254.24%
JNJ250620C001150002024-06-13 11:24AM EDT115.0033.6533.8034.850.00-1927.70%
JNJ250620C001200002024-06-14 3:44PM EDT120.0029.7828.9531.950.00-113429.61%
JNJ250620C001250002024-06-06 11:41AM EDT125.0027.0025.8526.400.00-19224.79%
JNJ250620C001300002024-06-17 11:40AM EDT130.0022.3022.0023.60+0.20+0.90%221125.82%
JNJ250620C001350002024-06-12 10:12AM EDT135.0018.2018.3019.450.00-49723.62%
JNJ250620C001400002024-06-14 10:51AM EDT140.0014.7013.6515.450.00-124521.41%
JNJ250620C001450002024-06-17 1:36PM EDT145.0012.2011.1513.30+0.50+4.27%217422.03%
JNJ250620C001500002024-06-14 3:48PM EDT150.009.108.459.650.00-376019.53%
JNJ250620C001550002024-06-17 9:33AM EDT155.006.816.707.40-0.29-4.08%474218.86%
JNJ250620C001600002024-06-17 1:18PM EDT160.005.155.257.45-0.10-1.90%51,48821.78%
JNJ250620C001650002024-06-17 11:48AM EDT165.004.063.454.10+0.11+2.78%174217.90%
JNJ250620C001700002024-06-17 2:35PM EDT170.002.932.792.99+0.16+5.78%934017.61%
JNJ250620C001750002024-06-17 1:19PM EDT175.002.111.922.18+0.06+2.93%254917.46%
JNJ250620C001800002024-06-17 9:53AM EDT180.001.601.401.61+0.17+11.89%135817.48%
JNJ250620C001850002024-06-13 12:44PM EDT185.001.141.041.45+0.07+6.54%146418.47%
JNJ250620C001900002024-06-11 9:43AM EDT190.000.840.601.060.00-327218.40%
JNJ250620C001950002024-05-28 10:39AM EDT195.000.600.301.200.00-322320.30%
JNJ250620C002000002024-06-12 3:55PM EDT200.000.620.201.050.00-173920.92%
JNJ250620C002100002024-06-12 1:59PM EDT210.000.350.000.800.00-1075322.00%
JNJ250620C002200002024-05-01 10:52AM EDT220.000.400.002.420.00-151430.99%
JNJ250620C002300002024-06-04 9:30AM EDT230.000.250.170.570.00-316524.54%
JNJ250620C002400002024-05-08 9:36AM EDT240.000.130.000.000.00-243712.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620P000750002024-05-02 9:30AM EDT75.000.420.001.000.00-127841.48%
JNJ250620P000800002024-06-11 12:02PM EDT80.000.190.030.270.00-516729.88%
JNJ250620P000850002024-04-03 3:55PM EDT85.000.680.005.000.00-44454.22%
JNJ250620P000900002024-04-11 1:08PM EDT90.000.470.001.800.00-14836.43%
JNJ250620P000950002024-04-24 10:16AM EDT95.000.920.002.500.00-32136.35%
JNJ250620P001000002024-06-12 10:09AM EDT100.000.810.101.070.00-2013226.22%
JNJ250620P001050002024-06-17 11:48AM EDT105.000.810.761.26-0.04-4.71%565924.46%
JNJ250620P001100002024-06-12 10:09AM EDT110.001.351.091.270.00-2327021.77%
JNJ250620P001150002024-06-11 3:35PM EDT115.001.561.421.850.00-2026721.34%
JNJ250620P001200002024-06-13 11:16AM EDT120.002.202.002.400.00-347220.26%
JNJ250620P001250002024-06-07 2:36PM EDT125.002.662.723.100.00-563519.20%
JNJ250620P001300002024-06-17 10:39AM EDT130.003.953.654.10-0.25-5.95%11,11018.40%
JNJ250620P001350002024-06-12 10:38AM EDT135.004.904.205.250.00-148017.39%
JNJ250620P001400002024-06-13 9:38AM EDT140.007.006.306.750.00-174116.49%
JNJ250620P001450002024-06-14 3:43PM EDT145.008.648.109.250.00-170416.71%
JNJ250620P001500002024-06-12 1:07PM EDT150.0010.499.4511.300.00-31,71415.44%
JNJ250620P001550002024-06-12 3:16PM EDT155.0013.5013.0014.200.00-13,22414.90%
JNJ250620P001600002024-06-13 10:33AM EDT160.0017.6015.8017.350.00-260114.00%
JNJ250620P001650002024-05-29 3:27PM EDT165.0021.1719.4520.650.00-181,78212.30%
JNJ250620P001700002024-06-13 10:45AM EDT170.0025.5423.0024.900.00-111911.78%
JNJ250620P001750002024-06-14 9:55AM EDT175.0030.2027.0531.250.00-37917.57%
JNJ250620P001800002024-06-06 3:48PM EDT180.0032.7031.6536.350.00-505219.55%
JNJ250620P001850002024-05-22 10:47AM EDT185.0031.9036.5041.450.00-25021.45%
JNJ250620P001900002024-01-22 4:23PM EDT190.0028.7030.1034.000.00-2000.00%
JNJ250620P001950002024-01-16 3:16PM EDT195.0034.8035.8040.500.00-630.00%
JNJ250620P002000002023-06-29 10:55AM EDT200.0036.3024.7029.000.00-500.00%
JNJ250620P002100002023-09-12 2:31PM EDT210.0046.2052.5554.400.00-200.00%
JNJ250620P002200002023-06-02 2:36PM EDT220.0063.0053.4557.000.00-100.00%
JNJ250620P002300002023-09-12 2:32PM EDT230.0066.2572.7575.500.00--00.00%
JNJ250620P002400002023-05-25 11:35AM EDT240.0085.4372.0077.000.00-200.00%