Singapore markets open in 6 hours 53 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.42-0.98 (-0.63%)
At close: 04:00PM EST
154.50 +0.08 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231215C001700002023-12-08 3:11PM EST2023-12-150.020.010.020.00-102,75331.64%
JNJ231222C001700002023-12-07 9:36AM EST2023-12-220.030.000.05-0.03-50.00%34524.41%
JNJ231229C001700002023-12-07 3:37PM EST2023-12-290.030.010.050.00-1725819.73%
JNJ240105C001700002023-12-07 12:53PM EST2024-01-050.070.010.080.00-52718.21%
JNJ240112C001700002023-12-08 2:21PM EST2024-01-120.110.040.18-0.11-50.00%58218.80%
JNJ240119C001700002023-12-08 3:47PM EST2024-01-190.120.100.12-0.03-20.00%1209,64115.87%
JNJ240126C001700002023-12-07 3:18PM EST2024-01-260.350.040.790.00---22.62%
JNJ240216C001700002023-12-08 11:28AM EST2024-02-160.440.440.48-0.07-13.73%101,15416.46%
JNJ240315C001700002023-12-08 11:10AM EST2024-03-150.760.740.78-0.17-18.28%1232,33515.86%
JNJ240419C001700002023-12-08 3:21PM EST2024-04-191.481.461.52-0.39-20.86%1092616.90%
JNJ240621C001700002023-12-08 12:57PM EST2024-06-212.512.462.67-0.59-19.03%342,56617.39%
JNJ240719C001700002023-12-08 12:12PM EST2024-07-193.153.203.35-0.66-17.32%821518.01%
JNJ250117C001700002023-12-08 2:37PM EST2025-01-176.756.606.80-0.55-7.53%252,94319.33%
JNJ250620C001700002023-11-30 11:43AM EST2025-06-209.458.859.650.00-228220.37%
JNJ260116C001700002023-12-06 3:58PM EST2026-01-1612.6511.5013.450.00-214521.70%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ231215P001700002023-11-28 10:56AM EST2023-12-1518.3515.5015.800.00-3046.58%
JNJ231222P001700002023-11-24 10:24AM EST2023-12-2217.8015.5015.750.00-1030.08%
JNJ231229P001700002023-12-07 3:50PM EST2023-12-2914.6015.4515.950.00-3228.66%
JNJ240105P001700002023-12-05 12:52PM EST2024-01-0511.0815.2516.350.00-2029.96%
JNJ240112P001700002023-12-08 12:24PM EST2024-01-1215.7915.2016.25-0.31-1.93%1025.65%
JNJ240119P001700002023-12-08 2:43PM EST2024-01-1915.4015.4515.80+1.30+9.22%6,30690517.85%
JNJ240216P001700002023-11-29 10:28AM EST2024-02-1618.4515.2016.300.00-14018.38%
JNJ240315P001700002023-11-29 2:48PM EST2024-03-1518.3515.5016.000.00-151913.45%
JNJ240419P001700002023-12-08 10:34AM EST2024-04-1915.8015.6516.70-2.04-11.43%2515.24%
JNJ240621P001700002023-12-01 9:30AM EST2024-06-2114.8515.9016.500.00-149611.79%
JNJ240719P001700002023-12-05 10:12AM EST2024-07-1913.6016.4517.000.00-2512.72%
JNJ250117P001700002023-12-07 1:45PM EST2025-01-1717.4018.2518.800.00-12,98713.15%
JNJ250620P001700002023-10-23 1:51PM EST2025-06-2022.4020.7523.750.00-110718.39%
JNJ260116P001700002023-12-05 1:27PM EST2026-01-1619.6021.1022.400.00-3414.09%