Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.64+0.36 (+0.23%)
At close: 04:00PM EDT
155.00 +0.36 (+0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250321C001000002024-05-15 1:08PM EDT100.0053.2953.1057.300.00-1340.21%
JNJ250321C001050002024-04-18 9:51AM EDT105.0041.1048.5052.600.00--1437.94%
JNJ250321C001100002024-05-16 3:59PM EDT110.0046.0044.0047.950.00-12935.78%
JNJ250321C001150002024-04-18 9:43AM EDT115.0032.1539.3043.300.00-101133.53%
JNJ250321C001200002024-05-10 11:37AM EDT120.0031.9835.3538.200.00-23729.82%
JNJ250321C001250002024-04-30 2:05PM EDT125.0025.1030.3033.950.00-14528.63%
JNJ250321C001300002024-05-13 3:37PM EDT130.0024.9027.2529.050.00-24325.49%
JNJ250321C001350002024-05-08 3:46PM EDT135.0019.8821.8524.800.00-23023.85%
JNJ250321C001400002024-05-16 10:56AM EDT140.0019.0018.3521.050.00-74622.97%
JNJ250321C001450002024-05-01 9:30AM EDT145.0012.5014.3517.150.00-12621.34%
JNJ250321C001500002024-05-14 1:18PM EDT150.0012.2312.0013.85+1.42+13.14%126020.40%
JNJ250321C001550002024-05-17 11:18AM EDT155.0010.159.0010.90+1.73+20.55%19519.54%
JNJ250321C001600002024-05-17 10:57AM EDT160.007.257.009.15+0.50+7.41%114420.20%
JNJ250321C001650002024-05-17 1:59PM EDT165.005.404.906.05+0.10+1.89%242717.81%
JNJ250321C001700002024-05-17 1:59PM EDT170.003.802.994.35+1.15+43.40%22317.26%
JNJ250321C001750002024-05-16 11:06AM EDT175.002.752.502.99+0.37+15.55%13716.68%
JNJ250321C001800002024-05-15 10:32AM EDT180.001.401.302.690.00-11818.04%
JNJ250321C001850002024-05-17 2:58PM EDT185.001.220.981.72+0.32+35.56%422417.23%
JNJ250321C001900002024-05-02 3:57PM EDT190.000.750.701.280.00-24517.41%
JNJ250321C002000002024-04-19 3:57PM EDT200.000.370.251.350.00-926120.67%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250321P001000002024-05-16 9:59AM EDT100.000.270.002.410.00-1139.11%
JNJ250321P001050002024-04-22 12:03PM EDT105.000.900.002.510.00-1736.10%
JNJ250321P001100002024-05-17 3:36PM EDT110.000.550.001.15-0.13-19.12%13926.45%
JNJ250321P001150002024-05-06 10:04AM EDT115.001.200.531.340.00-18024.63%
JNJ250321P001200002024-05-17 10:35AM EDT120.000.990.481.43-0.05-4.81%13922.25%
JNJ250321P001250002024-05-14 9:30AM EDT125.001.681.031.440.00-26119.55%
JNJ250321P001300002024-05-16 11:22AM EDT130.002.091.602.000.00-344218.76%
JNJ250321P001350002024-05-17 2:23PM EDT135.002.522.172.75-0.22-8.03%239517.98%
JNJ250321P001400002024-05-15 10:08AM EDT140.004.153.255.050.00-115520.12%
JNJ250321P001450002024-05-15 12:53PM EDT145.005.264.405.350.00-19017.14%
JNJ250321P001500002024-05-16 2:24PM EDT150.006.885.207.550.00-53317.40%
JNJ250321P001550002024-05-17 3:32PM EDT155.008.427.609.25-0.68-7.47%21416.01%
JNJ250321P001600002024-04-17 2:46PM EDT160.0017.6810.4011.150.00-2814.24%
JNJ250321P001650002024-04-04 11:42AM EDT165.0014.3516.3519.300.00-1123.10%
JNJ250321P001700002024-04-16 10:06AM EDT170.0026.5715.8518.000.00--1313.68%
JNJ250321P001800002024-04-30 11:19AM EDT180.0035.2224.6528.900.00--120.11%