Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.91+2.17 (+1.49%)
At close: 04:00PM EDT
147.71 -0.20 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ260116C000750002024-03-27 2:45PM EDT75.0083.5071.0576.000.00-2342.19%
JNJ260116C000800002024-04-16 10:40AM EDT80.0066.2566.0071.000.00-1438.88%
JNJ260116C000850002024-02-29 1:53PM EDT85.0078.0072.0076.500.00-5558.07%
JNJ260116C000900002024-04-09 9:30AM EDT90.0063.5057.0061.850.00-1435.46%
JNJ260116C000950002024-04-03 2:39PM EDT95.0060.7753.0057.400.00-1034.00%
JNJ260116C001000002024-04-19 3:18PM EDT100.0050.3548.5052.20+1.35+2.76%12730.58%
JNJ260116C001050002024-03-12 10:16AM EDT105.0059.7046.3549.950.00-252533.92%
JNJ260116C001100002024-04-16 12:44PM EDT110.0039.0040.7543.500.00-21527.95%
JNJ260116C001150002024-04-16 1:12PM EDT115.0036.7036.0040.05+1.39+3.94%3328.15%
JNJ260116C001200002024-04-16 3:53PM EDT120.0032.5533.9536.600.00-204827.96%
JNJ260116C001250002024-04-19 3:56PM EDT125.0030.9729.3531.35+3.37+12.21%372124.59%
JNJ260116C001300002024-04-19 12:47PM EDT130.0026.5026.8529.40+1.70+6.85%77826.29%
JNJ260116C001350002024-04-16 10:58AM EDT135.0022.6022.9525.350.00-77324.50%
JNJ260116C001400002024-04-18 11:34AM EDT140.0018.8018.5021.250.00-64722.50%
JNJ260116C001450002024-04-18 10:47AM EDT145.0016.8017.2018.30+0.05+0.30%122421.85%
JNJ260116C001500002024-04-19 3:52PM EDT150.0015.3015.1015.60+1.55+11.27%2119121.25%
JNJ260116C001550002024-04-19 3:56PM EDT155.0013.0312.6513.20+0.68+5.51%3513620.75%
JNJ260116C001600002024-04-19 3:06PM EDT160.0010.5010.4511.60+1.38+15.13%126020.99%
JNJ260116C001650002024-04-19 1:40PM EDT165.008.618.609.65+0.61+7.62%221,01020.50%
JNJ260116C001700002024-04-19 2:24PM EDT170.007.006.157.55+1.15+19.66%716219.50%
JNJ260116C001750002024-04-18 12:13PM EDT175.004.755.206.000.00-133518.94%
JNJ260116C001800002024-04-19 1:23PM EDT180.004.353.754.95+0.35+8.75%1492018.84%
JNJ260116C001850002024-04-18 1:25PM EDT185.002.902.994.100.00-116118.81%
JNJ260116C001900002024-04-19 12:05PM EDT190.002.652.563.05+0.30+12.77%1016718.13%
JNJ260116C001950002024-04-19 3:54PM EDT195.002.241.992.36+0.37+19.79%241,08217.84%
JNJ260116C002000002024-04-19 3:46PM EDT200.001.731.542.00+0.35+25.36%292,15818.06%
JNJ260116C002100002024-04-19 1:08PM EDT210.001.050.821.17-0.15-12.50%4558417.59%
JNJ260116C002200002024-04-19 3:46PM EDT220.000.620.470.90+0.19+44.19%127418.26%
JNJ260116C002300002024-04-19 10:27AM EDT230.000.400.350.530.00-132317.96%
JNJ260116C002400002024-04-19 2:04PM EDT240.000.250.240.32-0.13-34.21%541317.81%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ260116P000750002024-04-19 2:28PM EDT75.000.480.210.65-0.07-12.73%5227229.40%
JNJ260116P000800002024-04-19 2:31PM EDT80.000.640.440.85-0.16-20.00%1024828.39%
JNJ260116P000850002024-04-18 1:06PM EDT85.000.950.551.150.00-635927.72%
JNJ260116P000900002024-04-16 10:54AM EDT90.001.280.851.460.00-16026.78%
JNJ260116P000950002024-04-19 3:11PM EDT95.001.371.111.69-0.18-11.61%13725.31%
JNJ260116P001000002024-04-19 3:11PM EDT100.001.811.622.30-0.34-15.81%112225.03%
JNJ260116P001050002024-04-17 3:04PM EDT105.002.601.722.440.00-1711623.02%
JNJ260116P001100002024-04-17 11:20AM EDT110.003.252.154.200.00-48449624.98%
JNJ260116P001150002024-04-18 9:42AM EDT115.004.202.883.600.00-128521.10%
JNJ260116P001200002024-04-19 12:40PM EDT120.004.502.644.75-0.25-5.26%227120.95%
JNJ260116P001250002024-04-19 3:45PM EDT125.005.154.857.35-0.85-14.17%112422.85%
JNJ260116P001300002024-04-18 12:15PM EDT130.007.206.007.200.00-10130419.80%
JNJ260116P001350002024-04-17 2:05PM EDT135.008.656.457.950.00-412218.10%
JNJ260116P001400002024-04-18 12:25PM EDT140.0010.357.0010.450.00-3671,19718.60%
JNJ260116P001450002024-04-18 10:18AM EDT145.0011.0110.7512.20-1.49-11.92%173217.70%
JNJ260116P001500002024-04-18 12:25PM EDT150.0014.5512.8013.700.00-2622,06116.15%
JNJ260116P001550002024-04-18 2:44PM EDT155.0017.0513.2517.000.00-74683916.55%
JNJ260116P001600002024-04-19 2:54PM EDT160.0018.3217.2518.70+0.12+0.66%236414.45%
JNJ260116P001650002024-04-12 3:06PM EDT165.0021.8820.6021.800.00-183813.72%
JNJ260116P001700002024-04-17 11:23AM EDT170.0027.5024.0525.950.00-102014.11%
JNJ260116P001750002024-04-16 2:44PM EDT175.0030.8528.0529.250.00-13212.62%
JNJ260116P001800002024-03-15 3:28PM EDT180.0024.4232.0034.400.00-2414.24%
JNJ260116P001850002023-10-30 10:05AM EDT185.0039.060.000.000.00-660.00%
JNJ260116P001900002024-03-28 10:03AM EDT190.0031.9040.0045.000.00-1217.92%
JNJ260116P002300002024-02-01 10:36AM EDT230.0072.7566.6569.000.00--00.00%
JNJ260116P002400002024-01-23 12:14PM EDT240.0080.5077.5082.500.00-200.00%