UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.89+0.19 (+0.13%)
At close: 04:00PM EDT
149.78 -0.11 (-0.08%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018C001000002024-05-31 9:33AM EDT100.0047.0544.6048.850.00-250.00%
JNJ241018C001050002024-04-22 2:35PM EDT105.0046.0147.9051.550.00--475.40%
JNJ241018C001200002024-06-12 11:14AM EDT120.0027.8029.1532.500.00-4343.48%
JNJ241018C001250002024-06-28 3:44PM EDT125.0022.5024.3528.000.00-71340.53%
JNJ241018C001300002024-07-09 1:03PM EDT130.0018.7020.1021.950.00-285029.55%
JNJ241018C001350002024-07-11 11:33AM EDT135.0017.2016.4016.750.00-120323.31%
JNJ241018C001400002024-07-12 10:32AM EDT140.0012.5012.3513.55+0.30+2.46%219825.27%
JNJ241018C001450002024-07-11 3:22PM EDT145.008.598.609.300.00-28981721.44%
JNJ241018C001500002024-07-12 3:40PM EDT150.005.955.505.70+0.40+7.21%601,29618.47%
JNJ241018C001550002024-07-12 3:57PM EDT155.003.253.153.35+0.05+1.56%311,71817.48%
JNJ241018C001600002024-07-12 3:43PM EDT160.001.821.681.77+0.04+2.25%252,21916.72%
JNJ241018C001650002024-07-12 2:51PM EDT165.000.930.810.98+0.02+2.20%583,45216.98%
JNJ241018C001700002024-07-12 11:48AM EDT170.000.430.330.50-0.07-14.00%81,64917.05%
JNJ241018C001750002024-07-12 2:22PM EDT175.000.280.130.30-0.03-9.68%430417.87%
JNJ241018C001800002024-07-10 3:51PM EDT180.000.200.100.500.00-266122.61%
JNJ241018C001850002024-06-28 1:13PM EDT185.000.080.050.520.00-25725.37%
JNJ241018C001900002024-07-10 11:06AM EDT190.000.030.010.240.00-22524.10%
JNJ241018C001950002024-06-21 3:23PM EDT195.000.060.010.650.00-21931.54%
JNJ241018C002000002024-07-12 11:18AM EDT200.000.050.020.060.00-41,15123.24%
JNJ241018C002100002024-07-12 11:20AM EDT210.000.040.010.040.00-2589925.39%
JNJ241018C002200002024-05-01 3:08PM EDT220.000.010.002.160.00-4254.99%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ241018P000900002024-07-10 10:42AM EDT90.000.080.001.280.00-1257.76%
JNJ241018P001000002024-05-29 10:19AM EDT100.000.090.012.150.00-14653.22%
JNJ241018P001050002024-06-14 12:21PM EDT105.000.110.030.300.00-16136.91%
JNJ241018P001100002024-07-01 2:21PM EDT110.000.210.040.250.00-23431.69%
JNJ241018P001150002024-07-12 1:46PM EDT115.000.120.070.50-0.09-42.86%321831.74%
JNJ241018P001200002024-07-12 1:46PM EDT120.000.200.110.45-0.06-23.08%567626.91%
JNJ241018P001250002024-07-11 3:05PM EDT125.000.380.301.540.00-22,98931.65%
JNJ241018P001300002024-07-12 12:18PM EDT130.000.500.450.97-0.16-24.24%147123.07%
JNJ241018P001350002024-07-12 2:09PM EDT135.000.830.611.02-0.21-20.19%2011,24118.82%
JNJ241018P001400002024-07-12 3:40PM EDT140.001.601.531.91-0.37-18.78%271,26418.27%
JNJ241018P001450002024-07-12 2:25PM EDT145.002.772.923.05-0.53-16.06%192,05116.75%
JNJ241018P001500002024-07-12 3:56PM EDT150.004.824.805.00-0.48-9.06%91,05115.88%
JNJ241018P001550002024-07-05 3:40PM EDT155.0010.197.558.200.00-3263216.60%
JNJ241018P001600002024-07-11 12:47PM EDT160.0011.259.5512.550.00-36619.39%
JNJ241018P001650002024-06-27 10:43AM EDT165.0018.3515.3016.100.00-2017.05%
JNJ241018P001700002024-05-29 3:12PM EDT170.0025.2222.0526.350.00-1042.49%
JNJ241018P001750002024-02-20 10:47AM EDT175.0017.7018.4019.800.00--40.00%