UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.75+0.97 (+0.66%)
At close: 04:00PM EDT
148.73 -0.02 (-0.01%)
After hours: 05:13PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240621C001400002024-06-21 12:43PM EDT2024-06-218.796.7010.85+0.79+9.88%138754.69%
JNJ240628C001400002024-06-21 1:13PM EDT2024-06-288.736.959.40+2.83+47.97%1021039.40%
JNJ240705C001400002024-06-21 10:26AM EDT2024-07-059.047.2011.00+1.94+27.32%31947.68%
JNJ240712C001400002024-06-20 2:35PM EDT2024-07-128.507.4011.450.00-1143.19%
JNJ240719C001400002024-06-20 2:35PM EDT2024-07-198.959.6511.400.00-5524137.26%
JNJ240726C001400002024-06-21 9:30AM EDT2024-07-269.759.6011.30+1.35+16.07%3232.78%
JNJ240802C001400002024-06-13 9:39AM EDT2024-08-026.909.9511.300.00-2129.99%
JNJ240816C001400002024-06-17 11:24AM EDT2024-08-168.889.1511.700.00-117028.11%
JNJ240920C001400002024-06-20 3:37PM EDT2024-09-2010.7811.2511.950.00-1021123.12%
JNJ241018C001400002024-06-13 3:49PM EDT2024-10-1810.0311.9513.250.00-419624.66%
JNJ250117C001400002024-06-20 10:19AM EDT2025-01-1712.5613.5014.550.00-145221.81%
JNJ250321C001400002024-06-20 12:30PM EDT2025-03-2114.1514.1516.350.00-87422.97%
JNJ250620C001400002024-06-20 9:44AM EDT2025-06-2014.5015.7517.700.00-124622.35%
JNJ260116C001400002024-06-21 1:05PM EDT2026-01-1620.1019.7021.30+1.58+8.53%27622.97%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240621P001400002024-06-21 2:19PM EDT2024-06-210.010.000.010.00-215,98648.44%
JNJ240628P001400002024-06-21 12:28PM EDT2024-06-280.040.020.06-0.04-50.00%2438522.17%
JNJ240705P001400002024-06-21 2:19PM EDT2024-07-050.060.040.09-0.06-50.00%1299317.43%
JNJ240712P001400002024-06-21 3:50PM EDT2024-07-120.140.100.15-0.09-39.13%1836515.99%
JNJ240719P001400002024-06-21 3:40PM EDT2024-07-190.410.360.43-0.11-21.15%1373,24618.19%
JNJ240726P001400002024-06-21 12:35PM EDT2024-07-260.510.410.84-0.13-20.31%124220.29%
JNJ240802P001400002024-06-21 9:32AM EDT2024-08-020.850.562.22+0.05+6.25%11627.98%
JNJ240816P001400002024-06-21 2:35PM EDT2024-08-160.880.811.02-0.20-18.52%1,0513,23117.33%
JNJ240920P001400002024-06-21 3:50PM EDT2024-09-201.731.621.74-0.23-11.73%852,14717.05%
JNJ241018P001400002024-06-21 3:50PM EDT2024-10-182.191.932.35-0.22-9.13%2485417.24%
JNJ250117P001400002024-06-21 3:50PM EDT2025-01-173.553.303.60-0.35-8.97%82,59516.32%
JNJ250321P001400002024-06-13 12:00PM EDT2025-03-215.484.055.450.00-245018.41%
JNJ250620P001400002024-06-18 9:31AM EDT2025-06-206.554.207.600.00-174119.92%
JNJ260116P001400002024-06-17 11:40AM EDT2026-01-169.157.558.200.00-21,40316.75%