UK markets close in 48 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.30-1.94 (-1.26%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117C000750002024-02-23 4:56PM EDT75.0088.0179.1583.150.00-4487.17%
JNJ250117C000800002024-07-18 1:01PM EDT80.0078.0071.6574.400.00-52853.61%
JNJ250117C000850002024-01-19 1:54PM EDT85.0076.1870.8575.000.00-11284.57%
JNJ250117C000900002024-04-15 11:35AM EDT90.0059.8360.7563.700.00-12251.98%
JNJ250117C000950002024-07-15 9:55AM EDT95.0055.5057.0559.550.00-24053.76%
JNJ250117C001000002024-07-18 12:24PM EDT100.0057.4052.1554.700.00-13550.02%
JNJ250117C001050002024-07-15 9:54AM EDT105.0045.8547.2549.350.00-26843.45%
JNJ250117C001100002024-07-18 10:31AM EDT110.0047.4042.4044.850.00-12441.92%
JNJ250117C001150002024-04-29 9:40AM EDT115.0034.3330.5033.400.00-1680.00%
JNJ250117C001200002024-07-18 10:35AM EDT120.0037.8532.8535.300.00-12935.43%
JNJ250117C001250002024-07-18 9:30AM EDT125.0032.0028.5029.450.00-112827.69%
JNJ250117C001300002024-07-19 10:33AM EDT130.0027.5123.9524.600.00-120724.40%
JNJ250117C001350002024-07-23 9:50AM EDT135.0020.3519.7020.10-1.65-7.50%513222.21%
JNJ250117C001400002024-07-22 2:52PM EDT140.0017.9015.7015.950.00-2360620.61%
JNJ250117C001450002024-07-19 2:51PM EDT145.0014.4511.9512.400.00-1994619.85%
JNJ250117C001500002024-07-23 10:09AM EDT150.008.658.709.00-1.80-17.22%42,34218.46%
JNJ250117C001550002024-07-23 10:05AM EDT155.006.206.006.40-1.42-18.64%113,39517.88%
JNJ250117C001600002024-07-22 2:23PM EDT160.005.103.904.200.00-3066,32217.02%
JNJ250117C001650002024-07-23 10:18AM EDT165.002.562.452.63-0.69-21.23%54,90816.45%
JNJ250117C001700002024-07-23 10:03AM EDT170.001.651.501.62-0.45-21.43%44,77816.23%
JNJ250117C001750002024-07-23 9:30AM EDT175.001.040.850.98-0.24-18.75%22,82716.16%
JNJ250117C001800002024-07-22 3:58PM EDT180.000.740.520.790.00-173,76917.42%
JNJ250117C001850002024-07-23 10:23AM EDT185.000.360.320.38-0.08-17.39%33,11416.59%
JNJ250117C001900002024-07-22 1:55PM EDT190.000.320.110.800.00-21,42521.47%
JNJ250117C001950002024-07-22 9:36AM EDT195.000.350.070.610.00-21,71422.00%
JNJ250117C002000002024-07-18 3:09PM EDT200.000.200.070.300.00-81,43620.78%
JNJ250117C002100002024-07-10 11:07AM EDT210.000.100.020.100.00-248620.17%
JNJ250117C002200002024-07-11 2:12PM EDT220.000.070.010.150.00-439223.88%
JNJ250117C002300002024-07-09 11:48AM EDT230.000.030.010.100.00-449924.95%
JNJ250117C002400002024-07-18 9:30AM EDT240.000.030.020.510.00-377734.25%
JNJ250117C002500002024-06-13 3:29PM EDT250.000.100.000.690.00-342138.62%
JNJ250117C002600002024-05-20 1:39PM EDT260.000.120.010.110.00-11,05731.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117P000750002024-05-31 1:03PM EDT75.000.070.001.700.00-414060.21%
JNJ250117P000800002024-07-22 3:55PM EDT80.000.040.010.210.00-152143.56%
JNJ250117P000850002024-07-18 1:31PM EDT85.000.060.010.500.00-224745.92%
JNJ250117P000900002024-07-22 1:56PM EDT90.000.030.010.430.00-212540.87%
JNJ250117P000950002024-07-22 1:55PM EDT95.000.230.010.470.00-241137.79%
JNJ250117P001000002024-07-22 1:55PM EDT100.000.240.060.400.00-21,12133.23%
JNJ250117P001050002024-07-22 12:38PM EDT105.000.380.020.700.00-11,85333.40%
JNJ250117P001100002024-07-22 1:56PM EDT110.000.210.100.830.00-286131.07%
JNJ250117P001150002024-07-22 3:44PM EDT115.000.310.150.750.00-344826.95%
JNJ250117P001200002024-07-22 2:11PM EDT120.000.420.380.610.00-92,31522.55%
JNJ250117P001250002024-07-19 12:58PM EDT125.000.730.600.750.00-12,80220.41%
JNJ250117P001300002024-07-23 10:08AM EDT130.001.020.941.08+0.17+20.00%101,67719.06%
JNJ250117P001350002024-07-23 10:08AM EDT135.001.551.491.63+0.25+19.23%102,58117.99%
JNJ250117P001400002024-07-23 10:16AM EDT140.002.422.192.46+0.37+18.05%12,75017.04%
JNJ250117P001450002024-07-23 10:01AM EDT145.003.503.553.75+0.39+12.54%103,53916.36%
JNJ250117P001500002024-07-23 9:45AM EDT150.005.405.255.45+0.78+16.88%23,02215.49%
JNJ250117P001550002024-07-22 3:13PM EDT155.006.507.557.750.00-3601,58614.71%
JNJ250117P001600002024-07-19 3:18PM EDT160.009.9510.6010.80+0.95+10.56%32,58814.25%
JNJ250117P001650002024-07-17 10:21AM EDT165.0011.2014.1514.850.00-131,66215.06%
JNJ250117P001700002024-07-17 9:39AM EDT170.0017.5518.4518.800.00-16814.30%
JNJ250117P001750002024-07-17 12:29PM EDT175.0019.5021.7024.800.00-21120.62%
JNJ250117P001800002024-07-09 2:59PM EDT180.0033.6026.3529.700.00-2730522.79%
JNJ250117P001850002024-07-03 12:05PM EDT185.0041.7031.3534.250.00-571223.30%
JNJ250117P001900002024-02-21 11:31AM EDT190.0032.3032.5036.600.00-2500.00%
JNJ250117P001950002023-09-12 2:32PM EDT195.0031.3037.9039.350.00-200.00%
JNJ250117P002000002024-07-11 2:41PM EDT200.0049.7046.1549.050.00-18728.42%
JNJ250117P002100002024-06-24 3:36PM EDT210.0061.2356.3058.850.00-2030.84%
JNJ250117P002200002023-05-04 10:06AM EDT220.0059.0060.6565.250.00-100.00%
JNJ250117P002300002023-09-12 2:32PM EDT230.0066.2072.7575.050.00--00.00%
JNJ250117P002400002024-06-06 3:56PM EDT240.0093.3391.8595.650.00-1061.47%
JNJ250117P002500002024-07-18 1:57PM EDT250.0093.0796.1598.850.00-1342.62%
JNJ250117P002600002024-07-12 3:44PM EDT260.00109.82106.10108.650.00-2043.53%