Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.65+1.52 (+1.01%)
At close: 04:00PM EDT
152.35 -0.30 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230331C001300002023-03-09 11:49AM EDT130.0022.5022.5023.050.00--1165.43%
JNJ230331C001400002023-03-24 9:33AM EDT140.0011.5012.5513.05+0.42+3.79%24450.54%
JNJ230331C001440002023-03-13 10:30AM EDT144.0011.358.659.150.00--1340.38%
JNJ230331C001450002023-03-24 10:01AM EDT145.006.857.758.10+0.20+3.01%11435.79%
JNJ230331C001460002023-03-23 10:46AM EDT146.005.056.757.100.00-252432.42%
JNJ230331C001470002023-03-24 3:52PM EDT147.005.855.906.20+1.25+27.17%1412231.06%
JNJ230331C001480002023-03-23 3:00PM EDT148.003.805.005.200.00-312927.39%
JNJ230331C001490002023-03-24 12:47PM EDT149.003.954.104.35+0.90+29.51%7119126.22%
JNJ230331C001500002023-03-24 3:58PM EDT150.003.403.303.50+0.90+36.00%29170824.37%
JNJ230331C001525002023-03-24 3:59PM EDT152.501.601.591.69+0.49+44.14%7001,00520.68%
JNJ230331C001550002023-03-24 3:59PM EDT155.000.540.510.55+0.16+42.11%1,5051,87018.14%
JNJ230331C001575002023-03-24 3:58PM EDT157.500.130.100.14+0.04+44.44%4151,08517.87%
JNJ230331C001600002023-03-24 3:54PM EDT160.000.020.020.04-0.02-50.00%901,19719.14%
JNJ230331C001625002023-03-24 3:45PM EDT162.500.010.010.02-0.04-80.00%41,37121.88%
JNJ230331C001650002023-03-23 1:44PM EDT165.000.020.000.01+0.01+100.00%11,33524.22%
JNJ230331C001700002023-03-23 12:00PM EDT170.000.010.000.050.00-228039.65%
JNJ230331C001750002023-03-24 9:36AM EDT175.000.020.000.01+0.01+100.00%177339.84%
JNJ230331C001775002023-03-24 3:29PM EDT177.500.020.000.04-0.01-33.33%19651.17%
JNJ230331C001800002023-03-15 10:42AM EDT180.000.020.000.040.00-1706950.78%
JNJ230331C001850002023-03-09 11:12AM EDT185.000.010.000.050.00-263159.77%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230331P000950002023-03-10 3:54PM EDT95.000.050.001.320.00--1221.00%
JNJ230331P001000002023-03-21 1:28PM EDT100.000.100.000.100.00-123134.77%
JNJ230331P001100002023-03-21 9:47AM EDT110.000.010.010.310.00-48125.39%
JNJ230331P001250002023-03-09 4:42PM EDT125.000.010.000.040.00-51461.72%
JNJ230331P001300002023-03-24 10:40AM EDT130.000.010.000.010.00-109346.88%
JNJ230331P001350002023-03-22 12:30PM EDT135.000.070.000.090.00-45549.41%
JNJ230331P001400002023-03-24 3:27PM EDT140.000.060.030.07-0.01-14.29%121,72435.16%
JNJ230331P001410002023-03-24 11:43AM EDT141.000.110.040.08-0.01-8.33%13833.59%
JNJ230331P001420002023-03-24 11:37AM EDT142.000.150.060.11-0.07-31.82%35032.91%
JNJ230331P001430002023-03-24 2:06PM EDT143.000.130.080.12-0.08-38.10%10120030.86%
JNJ230331P001440002023-03-24 2:32PM EDT144.000.140.100.15-0.10-41.67%243429.54%
JNJ230331P001450002023-03-24 3:56PM EDT145.000.160.130.18-0.17-51.52%1641,20027.93%
JNJ230331P001460002023-03-24 3:50PM EDT146.000.220.170.23-0.23-51.11%1176726.66%
JNJ230331P001470002023-03-24 3:25PM EDT147.000.280.230.29-0.27-49.09%352,71725.20%
JNJ230331P001480002023-03-24 3:59PM EDT148.000.340.320.38-0.46-57.50%9370623.98%
JNJ230331P001490002023-03-24 3:58PM EDT149.000.470.430.52-0.38-44.71%6,7946,67823.10%
JNJ230331P001500002023-03-24 3:59PM EDT150.000.630.590.65-0.50-44.25%7171,12321.29%
JNJ230331P001525002023-03-24 3:59PM EDT152.501.351.301.42-1.07-44.21%27853819.14%
JNJ230331P001550002023-03-24 3:31PM EDT155.002.742.632.89-1.30-32.18%891,31817.99%
JNJ230331P001575002023-03-24 3:44PM EDT157.505.004.805.15-1.65-24.81%1326822.12%
JNJ230331P001600002023-03-24 10:27AM EDT160.008.687.157.60+0.18+2.12%73728.03%
JNJ230331P001625002023-03-22 10:55AM EDT162.5011.229.6510.15+2.14+23.57%1036.18%
JNJ230331P001650002023-03-23 2:58PM EDT165.0014.4512.1512.750.00-211945.75%
JNJ230331P001675002023-03-16 12:50PM EDT167.5013.5014.6515.150.00--148.63%
JNJ230331P001700002023-03-24 2:41PM EDT170.0017.4017.1517.70-1.48-7.84%2156.40%
JNJ230331P001750002023-03-16 1:15PM EDT175.0020.9522.1523.050.00-4463.18%
JNJ230331P001775002023-03-17 2:15PM EDT177.5024.5224.6525.200.00-10455.86%
JNJ230331P001800002023-02-17 11:43AM EDT180.0021.9025.3029.050.00-10116.85%
JNJ230331P002350002023-02-17 1:35PM EDT235.0075.4580.2084.000.00-20226.42%