Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.75-1.13 (-0.72%)
At close: 04:00PM EDT
155.75 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231006C001650002023-09-29 3:54PM EDT2023-10-060.030.030.04-0.04-57.14%3259720.90%
JNJ231013C001650002023-09-29 3:51PM EDT2023-10-130.100.070.15-0.07-41.18%5586018.85%
JNJ231020C001650002023-09-29 3:58PM EDT2023-10-200.310.310.35-0.16-34.04%7528,97118.90%
JNJ231027C001650002023-09-29 3:59PM EDT2023-10-270.540.500.60-0.20-27.03%8728719.17%
JNJ231103C001650002023-09-29 3:51PM EDT2023-11-030.750.650.77-0.20-21.05%2118718.63%
JNJ231110C001650002023-09-28 11:47AM EDT2023-11-101.171.101.29+1.17-1-20.62%
JNJ231117C001650002023-09-29 3:56PM EDT2023-11-171.051.091.14-0.31-22.79%1062,91518.18%
JNJ231215C001650002023-09-29 3:24PM EDT2023-12-151.531.561.62-0.42-21.54%2721,26816.76%
JNJ240119C001650002023-09-29 3:21PM EDT2024-01-192.572.542.60-0.41-13.76%966,98617.36%
JNJ240315C001650002023-09-29 1:26PM EDT2024-03-154.023.954.10-0.48-10.67%958318.16%
JNJ240419C001650002023-09-29 3:34PM EDT2024-04-195.094.955.15-0.51-9.11%1117218.94%
JNJ240621C001650002023-09-29 1:46PM EDT2024-06-216.456.306.50-0.45-6.52%31,55319.21%
JNJ250117C001650002023-09-29 9:49AM EDT2025-01-1710.5510.5011.15-0.85-7.46%21,71621.03%
JNJ250620C001650002023-09-28 11:16AM EDT2025-06-2013.9812.4013.800.00-151221.54%
JNJ260116C001650002023-09-27 2:03PM EDT2026-01-1616.3414.1016.300.00-4621.30%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231006P001650002023-09-27 12:25PM EDT2023-10-068.748.959.650.00-8033.99%
JNJ231013P001650002023-09-29 1:59PM EDT2023-10-139.518.959.80+1.47+18.28%1116226.39%
JNJ231020P001650002023-09-29 3:37PM EDT2023-10-209.438.809.60+1.10+13.21%24812,76218.90%
JNJ231027P001650002023-09-29 1:59PM EDT2023-10-279.588.859.60+2.07+27.56%3616.38%
JNJ231103P001650002023-09-22 10:01AM EDT2023-11-039.559.159.65+4.36+84.01%1215.21%
JNJ231117P001650002023-09-29 3:37PM EDT2023-11-179.689.059.85+1.00+11.52%101,02814.50%
JNJ231215P001650002023-09-29 12:00PM EDT2023-12-1510.3210.1010.55+0.79+8.29%542915.30%
JNJ240119P001650002023-09-29 3:34PM EDT2024-01-1910.9110.7011.05+0.94+9.43%163,89714.58%
JNJ240315P001650002023-09-29 3:55PM EDT2024-03-1511.8011.5011.85+0.80+7.27%1674714.19%
JNJ240419P001650002023-09-27 11:22AM EDT2024-04-1911.4011.7012.350.00-120914.15%
JNJ240621P001650002023-09-29 3:48PM EDT2024-06-2113.0512.4013.15+1.10+9.21%181,57114.04%
JNJ250117P001650002023-09-26 12:20PM EDT2025-01-1713.0515.1515.500.00-22,12114.02%
JNJ250620P001650002023-09-29 11:38AM EDT2025-06-2016.2015.9016.90+0.25+1.57%51,42413.96%
JNJ260116P001650002023-09-28 3:18PM EDT2026-01-1617.2517.0018.750.00-3514.10%