Singapore markets open in 3 hours 41 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.45-3.14 (-2.13%)
At close: 04:00PM EDT
144.56 +0.11 (+0.08%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419C000750002024-02-15 4:45PM EDT75.0082.8582.2585.050.00-20930.57%
JNJ240419C000800002024-02-15 4:45PM EDT80.0077.8576.6080.500.00-30860.84%
JNJ240419C000850002024-02-15 4:45PM EDT85.0072.8571.8575.450.00-20801.90%
JNJ240419C000950002024-02-15 4:45PM EDT95.0062.8561.5564.950.00-20678.71%
JNJ240419C001000002024-04-12 12:54PM EDT100.0047.7043.3046.200.00-12190.04%
JNJ240419C001150002023-09-20 11:45AM EDT115.0050.0039.2040.200.00-12409.03%
JNJ240419C001250002023-11-21 12:41PM EDT125.0028.5830.1032.600.00-436360.86%
JNJ240419C001300002024-04-16 2:29PM EDT130.0014.7513.3015.20-7.86-34.76%15086.52%
JNJ240419C001350002024-04-16 12:54PM EDT135.008.898.8010.80-4.11-31.62%1689850.49%
JNJ240419C001400002024-04-16 12:45PM EDT140.004.004.255.80-4.08-50.50%112951.81%
JNJ240419C001410002024-04-16 3:20PM EDT141.004.072.953.95-2.98-42.27%4228.42%
JNJ240419C001420002024-04-16 1:30PM EDT142.002.752.333.00-3.52-56.14%553824.41%
JNJ240419C001430002024-04-16 2:35PM EDT143.002.421.942.27-3.28-57.54%79923.83%
JNJ240419C001440002024-04-16 3:47PM EDT144.001.661.351.40-2.84-63.11%4621819.29%
JNJ240419C001450002024-04-16 3:59PM EDT145.000.830.790.88-2.92-77.87%2,07728918.75%
JNJ240419C001460002024-04-16 3:59PM EDT146.000.540.470.54-2.46-82.00%2,7537618.99%
JNJ240419C001470002024-04-16 3:58PM EDT147.000.320.250.34-2.12-86.89%1,97335819.92%
JNJ240419C001480002024-04-16 3:56PM EDT148.000.180.150.20-1.72-90.53%2,10756620.41%
JNJ240419C001490002024-04-16 3:51PM EDT149.000.130.070.13-1.32-91.03%92177021.58%
JNJ240419C001500002024-04-16 3:56PM EDT150.000.080.070.08-1.04-92.86%2,0032,66722.46%
JNJ240419C001525002024-04-16 3:53PM EDT152.500.030.020.05-0.46-93.88%1,0224,88027.54%
JNJ240419C001550002024-04-16 3:59PM EDT155.000.020.020.03-0.18-90.00%1,4386,10631.64%
JNJ240419C001575002024-04-16 3:20PM EDT157.500.010.000.02-0.09-90.00%3253,31635.94%
JNJ240419C001600002024-04-16 2:45PM EDT160.000.010.000.01-0.04-80.00%2299,86738.28%
JNJ240419C001625002024-04-16 2:45PM EDT162.500.010.000.01-0.03-75.00%962,38842.97%
JNJ240419C001650002024-04-16 3:54PM EDT165.000.010.000.01-0.01-50.00%3011,46048.44%
JNJ240419C001675002024-04-16 1:38PM EDT167.500.010.000.010.00-386850.00%
JNJ240419C001700002024-04-16 2:33PM EDT170.000.010.000.010.00-2713,37653.13%
JNJ240419C001725002024-04-15 1:33PM EDT172.500.170.000.010.00-778557.81%
JNJ240419C001750002024-04-16 12:58PM EDT175.000.010.000.01-0.01-50.00%134,29462.50%
JNJ240419C001775002024-04-15 3:33PM EDT177.500.020.000.010.00-38465.63%
JNJ240419C001800002024-04-10 12:23PM EDT180.000.010.000.010.00-531,78270.31%
JNJ240419C001850002024-04-15 3:12PM EDT185.000.010.000.010.00-174378.13%
JNJ240419C001900002024-03-15 3:18PM EDT190.000.060.000.010.00-25287.50%
JNJ240419C001950002024-04-08 12:51PM EDT195.000.020.000.010.00-21,00493.75%
JNJ240419C002000002023-12-29 4:30PM EDT200.000.050.002.130.00-6836206.74%
JNJ240419C002100002023-12-21 12:41PM EDT210.000.010.000.480.00-24175.00%
JNJ240419C002200002024-01-19 4:18PM EDT220.000.040.001.270.00-23226.17%
JNJ240419C002300002024-04-02 9:47AM EDT230.000.040.000.010.00-32137.50%
JNJ240419C002600002024-04-10 11:15AM EDT260.000.140.000.010.00-222171.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240419P000750002024-02-15 3:20PM EDT75.000.150.000.310.00-22285.94%
JNJ240419P000800002023-11-10 2:17PM EDT80.000.190.000.620.00-27289.06%
JNJ240419P000850002023-11-10 2:19PM EDT85.000.190.000.630.00--0263.28%
JNJ240419P000900002023-11-10 2:19PM EDT90.000.250.000.430.00-22223.83%
JNJ240419P000950002024-01-04 4:54PM EDT95.000.050.001.780.00-23262.89%
JNJ240419P001000002024-04-16 10:21AM EDT100.000.010.000.01-0.03-75.00%10581115.63%
JNJ240419P001050002023-12-29 1:23PM EDT105.000.120.002.160.00-26220.51%
JNJ240419P001100002024-03-04 2:39PM EDT110.000.050.000.310.00-14131.45%
JNJ240419P001150002024-04-15 3:05PM EDT115.000.020.000.010.00-13875.00%
JNJ240419P001200002024-04-15 3:58PM EDT120.000.010.000.010.00-459362.50%
JNJ240419P001250002024-03-25 3:09PM EDT125.000.040.000.020.00-418053.13%
JNJ240419P001280002024-04-15 9:30AM EDT128.000.010.010.20-0.02-66.67%36061.72%
JNJ240419P001290002024-04-15 2:42PM EDT129.000.020.000.410.00-10110266.31%
JNJ240419P001300002024-04-16 11:43AM EDT130.000.010.000.02-0.06-85.71%131,26542.97%
JNJ240419P001320002024-04-16 12:57PM EDT132.000.010.010.04-0.02-66.67%1441.41%
JNJ240419P001330002024-04-16 11:00AM EDT133.000.030.010.04-0.02-40.00%912938.28%
JNJ240419P001350002024-04-16 3:15PM EDT135.000.030.010.05-0.03-50.00%722,87833.40%
JNJ240419P001360002024-04-16 1:00PM EDT136.000.040.030.04-0.25-86.21%3815129.30%
JNJ240419P001370002024-04-16 3:30PM EDT137.000.040.030.07-0.07-63.64%26126829.00%
JNJ240419P001380002024-04-16 3:55PM EDT138.000.060.030.07-0.08-57.14%20853325.78%
JNJ240419P001390002024-04-16 3:44PM EDT139.000.070.050.16-0.09-56.25%13614827.00%
JNJ240419P001400002024-04-16 3:36PM EDT140.000.100.090.14-0.13-56.52%1,3542,85322.36%
JNJ240419P001410002024-04-16 3:48PM EDT141.000.140.150.20-0.14-50.00%33025620.51%
JNJ240419P001420002024-04-16 3:58PM EDT142.000.260.260.33-0.15-36.59%99137919.53%
JNJ240419P001430002024-04-16 3:59PM EDT143.000.450.470.53-0.16-26.23%1,88030018.46%
JNJ240419P001440002024-04-16 3:58PM EDT144.000.820.740.83+0.06+7.89%5,09892417.26%
JNJ240419P001450002024-04-16 3:58PM EDT145.001.211.291.34+0.22+22.22%1,8023,66417.24%
JNJ240419P001460002024-04-16 3:59PM EDT146.001.821.931.99+0.45+32.85%58277717.09%
JNJ240419P001470002024-04-16 3:58PM EDT147.002.552.452.86+0.75+41.67%31559019.19%
JNJ240419P001480002024-04-16 3:44PM EDT148.003.603.454.50+1.51+72.25%2302,07237.70%
JNJ240419P001490002024-04-16 3:53PM EDT149.004.054.305.15+1.32+48.35%23571835.11%
JNJ240419P001500002024-04-16 3:53PM EDT150.004.965.256.60+1.51+43.77%6955,28249.71%
JNJ240419P001525002024-04-16 3:38PM EDT152.507.807.709.55+2.55+48.57%4,5412,48271.05%
JNJ240419P001550002024-04-16 3:49PM EDT155.0010.1010.1511.85+2.65+35.57%23312,12654.69%
JNJ240419P001575002024-04-16 3:16PM EDT157.5012.3512.7013.50+2.45+24.75%1,47260863.28%
JNJ240419P001600002024-04-16 3:07PM EDT160.0014.8214.2516.05+2.98+25.17%3,1871,76573.49%
JNJ240419P001625002024-04-11 11:00AM EDT162.5013.5017.1018.600.00-1783.50%
JNJ240419P001650002024-04-16 2:54PM EDT165.0019.8019.4521.15+2.16+12.24%3408593.26%
JNJ240419P001700002024-04-15 3:17PM EDT170.0022.2624.3526.650.00-6800126.76%
JNJ240419P001725002024-03-19 2:44PM EDT172.5015.2527.3029.000.00-550082.62%
JNJ240419P001750002024-04-05 3:17PM EDT175.0022.3029.8530.950.00-4000112.21%
JNJ240419P001800002024-03-06 3:51PM EDT180.0020.6026.7528.200.00-400.00%
JNJ240419P001850002023-11-24 1:30PM EDT185.0032.7528.8529.900.00-200.00%
JNJ240419P001900002023-08-25 9:52AM EDT190.0025.3029.1029.650.00-400.00%
JNJ240419P002000002024-04-16 12:59PM EDT200.0056.2054.1055.95+13.30+31.00%50169.92%
JNJ240419P002300002024-03-25 2:47PM EDT230.0074.2084.3586.000.00-6000230.47%
JNJ240419P002500002024-02-21 4:54PM EDT250.0091.6292.5596.400.00--00.00%
JNJ240419P002600002024-04-04 3:02PM EDT260.00106.74114.50116.450.00-1700312.30%