Singapore markets open in 3 hours 7 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.38+3.72 (+2.41%)
At close: 04:00PM EST
158.38 0.00 (0.00%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208C001500002023-12-01 3:50PM EST2023-12-088.188.508.70+3.15+62.62%411,05033.40%
JNJ231215C001500002023-12-01 3:58PM EST2023-12-158.798.759.00+3.44+64.30%743,02327.66%
JNJ231222C001500002023-12-01 1:48PM EST2023-12-227.799.009.25+1.94+33.16%138925.12%
JNJ231229C001500002023-12-01 3:46PM EST2023-12-298.969.159.65+2.71+43.36%2515325.07%
JNJ240105C001500002023-12-01 3:24PM EST2024-01-059.109.509.80+2.75+43.31%87023.43%
JNJ240119C001500002023-12-01 3:46PM EST2024-01-199.8910.2010.40+2.39+31.87%743,34723.16%
JNJ240216C001500002023-12-01 3:55PM EST2024-02-1611.3511.2512.25+2.57+29.27%1533626.05%
JNJ240315C001500002023-12-01 3:55PM EST2024-03-1511.9511.9512.30+2.42+25.39%212,82622.44%
JNJ240419C001500002023-12-01 2:49PM EST2024-04-1912.7013.3013.75+2.05+19.25%1471,58223.57%
JNJ240621C001500002023-12-01 2:49PM EST2024-06-2114.3514.8515.15+2.05+16.67%121,16722.81%
JNJ240719C001500002023-12-01 9:31AM EST2024-07-1913.8515.5515.85+2.20+18.88%4522.89%
JNJ250117C001500002023-12-01 1:52PM EST2025-01-1718.4519.2020.45+1.45+8.53%11,26624.41%
JNJ250620C001500002023-12-01 1:54PM EST2025-06-2020.8021.3022.10+1.38+7.11%532623.04%
JNJ260116C001500002023-11-29 9:30AM EST2026-01-1620.3521.7026.200.00-103124.37%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231208P001500002023-12-01 3:40PM EST2023-12-080.080.050.11-0.15-65.22%491,12525.98%
JNJ231215P001500002023-12-01 3:57PM EST2023-12-150.180.160.19-0.29-61.70%1213,46919.87%
JNJ231222P001500002023-12-01 3:56PM EST2023-12-220.270.230.29-0.36-57.14%3720117.82%
JNJ231229P001500002023-12-01 3:59PM EST2023-12-290.370.270.41-0.46-55.42%2831116.87%
JNJ240105P001500002023-12-01 3:14PM EST2024-01-050.540.370.52-0.46-46.00%72116.16%
JNJ240112P001500002023-12-01 12:06PM EST2024-01-120.950.590.75+0.95-2116.63%
JNJ240119P001500002023-12-01 3:58PM EST2024-01-190.790.770.83-0.59-42.75%2667,91915.94%
JNJ240216P001500002023-12-01 3:34PM EST2024-02-161.711.531.68-0.68-28.45%3161,24916.89%
JNJ240315P001500002023-12-01 3:45PM EST2024-03-152.442.302.36-0.84-25.61%731,94117.00%
JNJ240419P001500002023-12-01 3:58PM EST2024-04-193.103.003.15-1.08-25.84%1572,06617.14%
JNJ240621P001500002023-12-01 2:56PM EST2024-06-214.604.254.40-0.95-17.12%364,28117.27%
JNJ240719P001500002023-12-01 10:59AM EST2024-07-195.504.304.85-1.45-20.86%1417.19%
JNJ250117P001500002023-12-01 11:25AM EST2025-01-178.107.407.60-0.55-6.36%42,80417.33%
JNJ250620P001500002023-11-24 11:42AM EST2025-06-2011.259.009.650.00-141,26817.58%
JNJ260116P001500002023-11-29 11:10AM EST2026-01-1613.7310.1513.350.00-31,19019.28%