Singapore markets open in 3 hours 28 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.74+0.97 (+0.67%)
At close: 04:00PM EDT
145.79 +0.05 (+0.03%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620C000800002024-02-21 2:52PM EDT80.0079.2074.0578.500.00-4272.88%
JNJ250620C000850002023-06-02 12:06PM EDT85.0072.5079.0582.600.00-1294.08%
JNJ250620C000900002023-06-16 12:51PM EDT90.0076.0068.0073.000.00-15073.82%
JNJ250620C000950002023-03-10 10:30AM EDT95.0059.9769.5073.950.00--583.73%
JNJ250620C001000002024-04-16 1:34PM EDT100.0045.8546.9550.400.00-93137.55%
JNJ250620C001050002024-04-11 1:04PM EDT105.0046.8042.2045.400.00-1234.08%
JNJ250620C001100002024-04-16 12:23PM EDT110.0038.3838.4541.450.00-122233.44%
JNJ250620C001150002024-04-11 3:21PM EDT115.0038.2034.5537.300.00-1732.00%
JNJ250620C001200002024-04-18 12:36PM EDT120.0030.0530.6532.80+0.10+0.33%612829.61%
JNJ250620C001250002024-04-17 2:42PM EDT125.0026.1026.6029.050.00-48928.62%
JNJ250620C001300002024-04-16 3:13PM EDT130.0023.0022.0525.000.00-158726.78%
JNJ250620C001350002024-04-16 1:54PM EDT135.0019.4518.8022.500.00-18027.41%
JNJ250620C001400002024-04-17 2:42PM EDT140.0015.6016.2017.20-0.30-1.89%210022.94%
JNJ250620C001450002024-04-18 3:15PM EDT145.0013.0013.2514.95+0.16+1.25%512623.23%
JNJ250620C001500002024-04-17 1:20PM EDT150.0010.6710.8011.20+0.33+3.19%469820.71%
JNJ250620C001550002024-04-18 11:28AM EDT155.008.308.458.85+0.35+4.40%167519.96%
JNJ250620C001600002024-04-18 3:13PM EDT160.006.426.556.80+0.22+3.55%61,27419.21%
JNJ250620C001650002024-04-17 3:24PM EDT165.004.624.955.400.00-369219.08%
JNJ250620C001700002024-04-18 12:31PM EDT170.003.473.654.05+0.02+0.58%432618.58%
JNJ250620C001750002024-04-18 12:19PM EDT175.002.592.682.95+0.24+10.21%1439718.08%
JNJ250620C001800002024-04-18 3:11PM EDT180.001.921.912.33+0.17+9.71%136418.22%
JNJ250620C001850002024-04-17 10:59AM EDT185.001.201.391.740.00-220618.08%
JNJ250620C001900002024-04-17 10:03AM EDT190.000.900.991.400.00-29718.35%
JNJ250620C001950002024-04-16 9:31AM EDT195.000.950.671.41+0.05+5.56%221719.64%
JNJ250620C002000002024-04-18 10:31AM EDT200.000.620.450.85+0.12+24.00%175418.57%
JNJ250620C002100002024-04-12 12:33PM EDT210.000.420.203.400.00-820529.24%
JNJ250620C002200002024-04-17 10:01AM EDT220.000.350.020.56+0.05+16.67%450020.95%
JNJ250620C002300002024-04-18 1:30PM EDT230.000.180.182.00-0.05-21.74%2013529.47%
JNJ250620C002400002024-03-19 9:30AM EDT240.000.340.000.000.00-144112.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620P000750002024-04-05 2:27PM EDT75.000.250.001.000.00-1527638.36%
JNJ250620P000800002024-03-07 11:41AM EDT80.000.120.000.750.00-116733.11%
JNJ250620P000850002024-04-03 3:55PM EDT85.000.680.005.000.00-44450.15%
JNJ250620P000900002024-04-11 1:08PM EDT90.000.470.001.800.00-14833.67%
JNJ250620P000950002024-04-16 3:04PM EDT95.000.880.302.500.00-22133.59%
JNJ250620P001000002024-04-11 10:27AM EDT100.001.091.041.790.00-1512627.65%
JNJ250620P001050002024-04-18 3:09PM EDT105.001.501.401.85+0.22+17.19%165425.07%
JNJ250620P001100002024-04-16 11:07AM EDT110.002.071.752.010.00-325922.91%
JNJ250620P001150002024-04-18 11:08AM EDT115.002.562.362.58-0.19-6.91%223921.97%
JNJ250620P001200002024-04-17 11:06AM EDT120.003.452.913.250.00-123620.94%
JNJ250620P001250002024-04-17 3:41PM EDT125.004.303.904.300.00-14041620.42%
JNJ250620P001300002024-04-18 2:32PM EDT130.005.283.355.20-0.12-2.22%30760819.15%
JNJ250620P001350002024-04-18 11:54AM EDT135.006.605.706.90-0.20-2.94%10027718.96%
JNJ250620P001400002024-04-17 3:56PM EDT140.008.446.808.950.00-466318.81%
JNJ250620P001450002024-04-18 12:57PM EDT145.0010.257.8010.05-0.35-3.30%357616.60%
JNJ250620P001500002024-04-18 2:59PM EDT150.0012.5011.9012.65-0.30-2.34%41,48016.27%
JNJ250620P001550002024-04-18 12:25PM EDT155.0015.3014.1016.60-0.05-0.33%53,18917.54%
JNJ250620P001600002024-04-15 10:46AM EDT160.0016.1617.1518.250.00-360014.36%
JNJ250620P001650002024-04-17 12:19PM EDT165.0022.5019.3021.750.00-111,51513.51%
JNJ250620P001700002024-03-15 9:30AM EDT170.0013.9423.6025.000.00-112010.61%
JNJ250620P001750002023-12-11 4:04PM EDT175.0022.8518.0518.800.00-21000.00%
JNJ250620P001800002024-03-15 3:28PM EDT180.0023.1432.6033.200.00-2900.00%
JNJ250620P001850002024-03-21 10:47AM EDT185.0028.1337.8542.000.00-192520.83%
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%