Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.69-0.73 (-0.47%)
At close: 04:00PM EDT
154.52 -0.17 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240726C001150002024-07-05 10:52AM EDT115.0030.3837.5041.600.00-21194.82%
JNJ240726C001320002024-07-18 1:44PM EDT132.0024.8520.5524.400.00-11119.68%
JNJ240726C001350002024-06-07 12:06PM EDT135.0014.5012.0012.900.00-110.00%
JNJ240726C001400002024-07-16 10:20AM EDT140.0010.9512.5516.100.00-25981.84%
JNJ240726C001410002024-07-16 10:20AM EDT141.009.9511.5515.850.00--292.26%
JNJ240726C001420002024-07-16 10:20AM EDT142.009.0010.5514.800.00--287.13%
JNJ240726C001430002024-07-16 10:20AM EDT143.008.059.5513.850.00-2983.74%
JNJ240726C001440002024-07-17 11:51AM EDT144.0012.188.7512.150.00-6667.16%
JNJ240726C001450002024-07-19 3:27PM EDT145.0010.167.8011.70-1.19-10.48%111872.63%
JNJ240726C001460002024-07-17 1:03PM EDT146.0010.876.8010.400.00-2432563.38%
JNJ240726C001470002024-07-19 11:21AM EDT147.008.105.659.40-0.49-5.70%103859.13%
JNJ240726C001480002024-07-18 3:49PM EDT148.007.835.358.650.00-68658.69%
JNJ240726C001490002024-07-19 11:49AM EDT149.005.585.306.90-2.31-29.28%127042.55%
JNJ240726C001500002024-07-19 3:47PM EDT150.004.654.655.80-1.25-21.19%6941636.77%
JNJ240726C001525002024-07-19 3:58PM EDT152.502.702.732.95-1.15-29.87%13934820.70%
JNJ240726C001550002024-07-19 3:59PM EDT155.001.251.221.32-0.50-28.57%5321,68818.56%
JNJ240726C001575002024-07-19 3:59PM EDT157.500.380.360.41-0.35-47.95%6681,51917.33%
JNJ240726C001600002024-07-19 3:55PM EDT160.000.090.090.14-0.21-70.00%1,2253,07618.85%
JNJ240726C001625002024-07-19 3:14PM EDT162.500.040.030.13-0.11-73.33%44877024.71%
JNJ240726C001650002024-07-19 3:03PM EDT165.000.030.010.03-0.04-57.14%1642,01223.83%
JNJ240726C001675002024-07-18 2:10PM EDT167.500.040.010.030.00-41428.52%
JNJ240726C001700002024-07-19 3:44PM EDT170.000.010.010.03-0.07-87.50%624832.81%
JNJ240726C001725002024-07-19 12:22PM EDT172.500.010.000.03-0.01-50.00%101,51737.11%
JNJ240726C001750002024-07-18 11:28AM EDT175.000.030.000.520.00-964858.59%
JNJ240726C001775002024-07-19 10:44AM EDT177.500.010.000.24-0.02-66.67%898755.47%
JNJ240726C001800002024-07-19 10:52AM EDT180.000.020.000.020.00-15215747.27%
JNJ240726C001850002024-07-18 3:35PM EDT185.000.010.000.510.00-10011178.42%
JNJ240726C002000002024-07-18 1:03PM EDT200.000.010.000.580.00-4040107.23%
JNJ240726C002150002024-06-13 11:52AM EDT215.000.030.000.050.00-24024095.31%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240726P001000002024-07-15 10:11AM EDT100.000.050.000.530.00-11174.22%
JNJ240726P001150002024-07-16 3:10PM EDT115.000.010.000.620.00--8128.32%
JNJ240726P001200002024-06-27 2:43PM EDT120.000.050.000.370.00--8102.73%
JNJ240726P001250002024-07-17 11:13AM EDT125.000.010.000.950.00-1431106.15%
JNJ240726P001270002024-07-18 12:07PM EDT127.000.010.000.370.00-202083.01%
JNJ240726P001300002024-07-19 10:56AM EDT130.000.010.000.08-0.16-94.12%153758.98%
JNJ240726P001330002024-07-16 11:50AM EDT133.000.110.000.380.00--7666.70%
JNJ240726P001340002024-07-16 11:50AM EDT134.000.060.000.380.00-4863.97%
JNJ240726P001350002024-07-19 12:22PM EDT135.000.020.010.020.00-510943.75%
JNJ240726P001360002024-07-19 12:25PM EDT136.000.020.000.03-0.02-50.00%2443.75%
JNJ240726P001370002024-07-17 3:33PM EDT137.000.040.010.030.00-302841.41%
JNJ240726P001380002024-07-18 11:31AM EDT138.000.030.010.030.00-406439.45%
JNJ240726P001390002024-07-18 12:30PM EDT139.000.050.010.030.00-34137.11%
JNJ240726P001400002024-07-19 10:28AM EDT140.000.030.010.03+0.02+200.00%1144134.96%
JNJ240726P001410002024-07-17 3:54PM EDT141.000.050.010.040.00-32234.18%
JNJ240726P001420002024-07-19 3:22PM EDT142.000.010.010.05-0.04-80.00%2258933.01%
JNJ240726P001430002024-07-19 3:57PM EDT143.000.060.010.420.00-244047.46%
JNJ240726P001440002024-07-19 10:11AM EDT144.000.050.010.100.00-411232.03%
JNJ240726P001450002024-07-19 3:48PM EDT145.000.030.020.10-0.04-57.14%3037029.49%
JNJ240726P001460002024-07-19 12:12PM EDT146.000.050.020.05+0.04+400.00%1296423.63%
JNJ240726P001470002024-07-19 1:05PM EDT147.000.060.030.07+0.01+20.00%13641522.66%
JNJ240726P001480002024-07-19 2:46PM EDT148.000.080.060.10-0.02-20.00%8942621.68%
JNJ240726P001490002024-07-19 2:44PM EDT149.000.120.100.13-0.03-20.00%1414120.22%
JNJ240726P001500002024-07-19 3:59PM EDT150.000.170.150.19-0.02-10.53%32951019.24%
JNJ240726P001525002024-07-19 3:59PM EDT152.500.560.460.53+0.05+9.80%44151217.21%
JNJ240726P001550002024-07-19 3:56PM EDT155.001.621.361.49+0.32+24.62%41874916.80%
JNJ240726P001575002024-07-19 3:57PM EDT157.503.302.643.20+0.65+24.53%12045916.99%
JNJ240726P001600002024-07-19 2:44PM EDT160.005.204.207.50+0.78+17.65%62053.91%
JNJ240726P001625002024-07-17 9:47AM EDT162.507.255.959.90-0.55-7.05%3062.48%
JNJ240726P001650002024-07-19 9:30AM EDT165.009.288.4512.20-4.67-33.48%3168.53%
JNJ240726P001725002024-07-18 10:19AM EDT172.5016.2515.8520.050.00-8798.97%
JNJ240726P001750002024-07-18 10:19AM EDT175.0018.7518.3522.600.00-4453.71%