Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.19+0.23 (+0.15%)
At close: 04:00PM EDT
158.40 +0.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240405C001450002024-03-14 10:36AM EDT2024-04-0516.1511.8514.400.00-5560.84%
JNJ240419C001450002024-03-27 10:02AM EDT2024-04-1913.0112.6515.200.00-521844.61%
JNJ240426C001450002024-03-25 12:07PM EDT2024-04-2611.5512.8514.850.00-3435.95%
JNJ240503C001450002024-03-25 11:11AM EDT2024-05-0311.6513.0016.350.00-1142.73%
JNJ240517C001450002024-03-28 11:39AM EDT2024-05-1715.1714.0516.25+3.17+26.42%226335.69%
JNJ240621C001450002024-03-28 10:38AM EDT2024-06-2115.2714.5016.30+2.07+15.68%181,43827.58%
JNJ240719C001450002024-03-25 12:45PM EDT2024-07-1913.5414.8016.250.00-1117023.74%
JNJ240920C001450002024-03-27 2:43PM EDT2024-09-2016.2515.9518.200.00-15324.53%
JNJ241018C001450002024-03-25 2:34PM EDT2024-10-1815.4516.7018.150.00-119422.66%
JNJ250117C001450002024-03-28 3:27PM EDT2025-01-1719.6018.6520.50+2.00+11.36%136223.66%
JNJ250620C001450002024-03-28 10:48AM EDT2025-06-2022.3520.0023.95-3.62-13.94%210524.71%
JNJ260116C001450002024-02-21 11:09AM EDT2026-01-1624.8022.5525.250.00-71922.09%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240405P001450002024-03-28 2:20PM EDT2024-04-050.010.000.14-0.02-66.67%1113434.47%
JNJ240412P001450002024-03-26 1:47PM EDT2024-04-120.140.050.140.00-18225.20%
JNJ240419P001450002024-03-28 3:20PM EDT2024-04-190.090.070.17-0.06-40.00%422,81421.63%
JNJ240426P001450002024-03-28 3:48PM EDT2024-04-260.190.190.39-0.06-24.00%75422.75%
JNJ240503P001450002024-03-28 12:09PM EDT2024-05-030.270.090.47-0.15-35.71%11721.44%
JNJ240517P001450002024-03-28 12:03PM EDT2024-05-170.390.370.43-0.02-4.88%1888217.76%
JNJ240621P001450002024-03-28 11:29AM EDT2024-06-210.960.751.01-0.06-5.88%74,04717.54%
JNJ240719P001450002024-03-28 3:57PM EDT2024-07-191.291.191.28-0.15-10.42%61,53716.52%
JNJ240920P001450002024-03-28 3:43PM EDT2024-09-202.152.052.40-0.08-3.59%9344217.02%
JNJ241018P001450002024-03-28 3:38PM EDT2024-10-182.442.342.60-0.26-9.63%466016.39%
JNJ250117P001450002024-03-28 1:28PM EDT2025-01-173.573.504.25-0.33-8.46%42,33417.35%
JNJ250620P001450002024-03-28 1:07PM EDT2025-06-205.535.407.60-0.27-4.66%253419.68%
JNJ260116P001450002024-03-22 2:31PM EDT2026-01-168.696.659.500.00-143918.77%