UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.69-0.73 (-0.47%)
At close: 04:00PM EDT
154.52 -0.17 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620C000750002024-04-16 10:40AM EDT75.0070.7577.0082.000.00--155.90%
JNJ250620C000800002024-02-21 2:52PM EDT80.0079.2074.0578.500.00-4259.52%
JNJ250620C000850002023-06-02 12:06PM EDT85.0072.5079.0582.600.00-1282.10%
JNJ250620C000900002023-06-16 12:51PM EDT90.0076.0068.0073.000.00-15058.69%
JNJ250620C000950002024-07-11 10:03AM EDT95.0055.4358.2562.500.00-2542.69%
JNJ250620C001000002024-07-10 3:59PM EDT100.0051.0053.5057.750.00-53340.19%
JNJ250620C001050002024-04-11 1:04PM EDT105.0046.8044.6049.000.00-120.00%
JNJ250620C001100002024-04-16 12:23PM EDT110.0038.3844.5548.950.00-122237.43%
JNJ250620C001150002024-07-10 10:22AM EDT115.0035.6041.0544.350.00-2935.15%
JNJ250620C001200002024-07-19 11:30AM EDT120.0037.3036.7039.00+0.70+1.91%114230.73%
JNJ250620C001250002024-07-18 10:31AM EDT125.0034.9531.6534.100.00-110427.69%
JNJ250620C001300002024-07-18 11:41AM EDT130.0030.4527.0029.700.00-224225.87%
JNJ250620C001350002024-07-17 9:46AM EDT135.0025.0923.6025.400.00-112324.06%
JNJ250620C001400002024-07-15 10:07AM EDT140.0016.9020.3521.950.00-124123.70%
JNJ250620C001450002024-07-17 10:15AM EDT145.0018.5017.1019.400.00-318824.51%
JNJ250620C001500002024-07-18 11:40AM EDT150.0015.2012.9014.300.00-878520.27%
JNJ250620C001550002024-07-19 12:57PM EDT155.0011.109.0013.20-1.20-9.76%2475122.57%
JNJ250620C001600002024-07-19 3:33PM EDT160.008.757.559.25-0.83-8.66%581,53819.47%
JNJ250620C001650002024-07-19 11:12AM EDT165.006.956.557.30-0.30-4.14%1578219.22%
JNJ250620C001700002024-07-18 2:26PM EDT170.005.564.405.650.00-2435418.95%
JNJ250620C001750002024-07-19 11:18AM EDT175.003.503.453.80-0.51-12.72%154717.68%
JNJ250620C001800002024-07-18 10:35AM EDT180.002.831.982.690.00-789217.24%
JNJ250620C001850002024-07-17 2:51PM EDT185.002.171.241.960.00-1648617.16%
JNJ250620C001900002024-07-18 2:25PM EDT190.001.451.131.330.00-229316.82%
JNJ250620C001950002024-07-02 1:02PM EDT195.000.480.781.010.00-422517.07%
JNJ250620C002000002024-07-19 11:45AM EDT200.000.930.440.89+0.18+24.00%467017.89%
JNJ250620C002100002024-07-18 2:01PM EDT210.000.390.150.550.00-275318.48%
JNJ250620C002200002024-05-01 10:52AM EDT220.000.400.002.420.00-151428.75%
JNJ250620C002300002024-07-18 12:34PM EDT230.000.210.111.000.00-1019525.42%
JNJ250620C002400002024-07-18 2:01PM EDT240.000.120.030.600.00-243824.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620P000750002024-05-02 9:30AM EDT75.000.420.001.000.00-127846.14%
JNJ250620P000800002024-07-17 11:24AM EDT80.000.100.030.430.00-417036.28%
JNJ250620P000850002024-04-03 3:55PM EDT85.000.680.005.000.00-44460.17%
JNJ250620P000900002024-04-11 1:08PM EDT90.000.470.001.800.00-14841.20%
JNJ250620P000950002024-04-24 10:16AM EDT95.000.920.102.500.00-32141.32%
JNJ250620P001000002024-07-08 1:21PM EDT100.000.670.052.000.00-115235.56%
JNJ250620P001050002024-07-18 2:15PM EDT105.000.500.002.400.00-4058334.13%
JNJ250620P001100002024-07-17 11:24AM EDT110.000.720.001.600.00-730827.58%
JNJ250620P001150002024-07-18 2:52PM EDT115.000.880.611.160.00-127222.73%
JNJ250620P001200002024-07-19 2:09PM EDT120.001.241.121.46+0.14+12.73%1355921.45%
JNJ250620P001250002024-07-19 2:09PM EDT125.001.641.521.81+0.14+9.33%1263120.08%
JNJ250620P001300002024-07-19 12:00PM EDT130.002.262.002.58+0.11+5.12%231,13219.68%
JNJ250620P001350002024-07-19 2:09PM EDT135.003.052.863.20+0.37+13.81%2361618.36%
JNJ250620P001400002024-07-19 2:41PM EDT140.004.103.854.20+0.40+10.81%2375817.51%
JNJ250620P001450002024-07-19 2:11PM EDT145.005.404.955.55+0.62+12.97%201,07316.82%
JNJ250620P001500002024-07-19 2:09PM EDT150.007.005.757.20+0.70+11.11%181,74516.08%
JNJ250620P001550002024-07-19 11:11AM EDT155.008.857.409.30+0.30+3.51%93,23115.45%
JNJ250620P001600002024-07-18 12:56PM EDT160.0010.3010.2511.850.00-4164014.88%
JNJ250620P001650002024-07-18 12:40PM EDT165.0013.1012.7017.000.00-11,10418.17%
JNJ250620P001700002024-07-18 12:39PM EDT170.0016.2915.5018.800.00-112014.83%
JNJ250620P001750002024-06-14 9:55AM EDT175.0030.2023.8527.350.00-37923.98%
JNJ250620P001800002024-07-16 2:52PM EDT180.0028.8824.3527.250.00-506015.41%
JNJ250620P001850002024-05-22 10:47AM EDT185.0031.9033.5038.500.00-25030.60%
JNJ250620P001900002024-01-22 4:23PM EDT190.0028.7030.1034.000.00-2000.00%
JNJ250620P001950002024-01-16 3:16PM EDT195.0034.8035.8040.500.00-6312.45%
JNJ250620P002000002023-06-29 10:55AM EDT200.0036.3024.7029.000.00-500.00%
JNJ250620P002100002023-09-12 2:31PM EDT210.0046.2052.5554.400.00-200.00%
JNJ250620P002200002023-06-02 2:36PM EDT220.0063.0054.9559.000.00-100.00%
JNJ250620P002300002023-09-12 2:32PM EDT230.0066.2572.7575.500.00--019.43%
JNJ250620P002400002023-05-25 11:35AM EDT240.0085.4372.0077.000.00-200.00%