UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.96+0.26 (+0.17%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250321C001000002024-05-28 11:33AM EDT100.0047.4145.3049.150.00-140.00%
JNJ250321C001050002024-04-18 9:51AM EDT105.0041.1048.5052.600.00--1456.90%
JNJ250321C001100002024-05-16 3:59PM EDT110.0046.0037.0538.700.00-1290.00%
JNJ250321C001150002024-06-26 9:42AM EDT115.0034.0036.3537.700.00-31131.31%
JNJ250321C001200002024-07-11 9:35AM EDT120.0031.3531.6033.300.00-14429.80%
JNJ250321C001250002024-07-10 2:58PM EDT125.0027.0027.3528.250.00-19125.96%
JNJ250321C001300002024-07-12 11:40AM EDT130.0023.6823.5023.95+0.13+0.55%16124.31%
JNJ250321C001350002024-07-12 11:08AM EDT135.0019.6519.4019.95+1.60+8.86%15123.02%
JNJ250321C001400002024-07-11 3:49PM EDT140.0015.6515.6516.150.00-68221.67%
JNJ250321C001450002024-07-12 10:22AM EDT145.0012.4512.3512.70-0.38-2.96%156820.49%
JNJ250321C001500002024-07-11 11:29AM EDT150.009.809.409.700.00-333219.53%
JNJ250321C001550002024-07-11 1:52PM EDT155.007.106.957.150.00-324118.69%
JNJ250321C001600002024-07-12 11:05AM EDT160.004.954.655.15-0.39-7.30%130318.13%
JNJ250321C001650002024-07-10 10:59AM EDT165.002.901.913.600.00-154317.69%
JNJ250321C001700002024-07-11 11:28AM EDT170.002.502.192.450.00-292917.35%
JNJ250321C001750002024-07-11 2:48PM EDT175.001.531.431.610.00-1516817.04%
JNJ250321C001800002024-07-10 3:14PM EDT180.000.960.921.060.00-184316.92%
JNJ250321C001850002024-07-09 2:55PM EDT185.000.470.580.710.00-212716.97%
JNJ250321C001900002024-07-11 2:20PM EDT190.000.440.000.520.00-2417.37%
JNJ250321C002000002024-06-12 10:36AM EDT200.000.020.002.370.00-16329.00%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250321P001000002024-05-16 9:59AM EDT100.000.270.002.500.00-1141.58%
JNJ250321P001050002024-06-28 10:27AM EDT105.000.500.001.200.00-511930.81%
JNJ250321P001100002024-06-26 1:58PM EDT110.000.630.001.920.00-24031.36%
JNJ250321P001150002024-07-11 2:17PM EDT115.000.870.711.050.00-17242223.61%
JNJ250321P001200002024-07-02 3:51PM EDT120.001.301.051.240.00-26121.58%
JNJ250321P001250002024-07-05 11:43AM EDT125.002.041.491.640.00-217020.24%
JNJ250321P001300002024-07-12 10:22AM EDT130.002.212.112.26-0.03-1.34%186019.19%
JNJ250321P001350002024-07-12 10:22AM EDT135.003.012.963.15-0.07-2.27%11,03018.31%
JNJ250321P001400002024-07-11 3:53PM EDT140.004.504.104.300.00-248217.37%
JNJ250321P001450002024-07-12 9:54AM EDT145.005.805.605.85-0.50-7.94%151916.54%
JNJ250321P001500002024-06-28 2:38PM EDT150.009.157.557.850.00-16815.74%
JNJ250321P001550002024-07-11 3:13PM EDT155.0010.7510.0010.650.00-21215.57%
JNJ250321P001600002024-06-12 2:36PM EDT160.0016.0012.5013.500.00-311214.45%
JNJ250321P001650002024-04-04 11:42AM EDT165.0014.3516.3519.300.00-1119.24%
JNJ250321P001700002024-06-06 11:08AM EDT170.0023.4922.5025.450.00-1024.66%
JNJ250321P001800002024-04-30 11:19AM EDT180.0035.2234.5037.150.00--033.70%
JNJ250321P001850002024-05-31 12:24PM EDT185.0038.1037.0541.200.00-1033.83%