UK markets open in 7 hours 2 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.58+5.57 (+3.69%)
At close: 04:00PM EDT
156.61 +0.03 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C001500002024-07-17 3:57PM EDT2024-07-196.514.607.00+3.90+149.43%2,0949,35143.36%
JNJ240726C001500002024-07-17 3:15PM EDT2024-07-266.806.457.80+3.70+119.35%38954635.47%
JNJ240802C001500002024-07-17 2:37PM EDT2024-08-027.807.157.55+4.45+132.84%21624224.66%
JNJ240809C001500002024-07-17 3:34PM EDT2024-08-097.707.558.45+4.20+120.00%7510728.05%
JNJ240816C001500002024-07-17 3:56PM EDT2024-08-167.907.808.25+3.70+88.10%1,7307,46623.33%
JNJ240823C001500002024-07-17 11:36AM EDT2024-08-237.717.4510.25+3.62+88.51%528032.61%
JNJ240830C001500002024-07-17 2:54PM EDT2024-08-309.307.958.90+5.18+125.73%651622.95%
JNJ240920C001500002024-07-17 3:53PM EDT2024-09-208.958.309.25+4.25+90.43%6283,83120.48%
JNJ241018C001500002024-07-17 3:17PM EDT2024-10-189.829.6010.15+3.72+60.98%1131,31620.37%
JNJ250117C001500002024-07-17 3:46PM EDT2025-01-1712.2011.9012.20+4.12+50.99%982,44319.55%
JNJ250321C001500002024-07-17 3:42PM EDT2025-03-2113.5413.1513.80+4.44+48.79%233220.20%
JNJ250620C001500002024-07-17 2:28PM EDT2025-06-2015.3014.4016.75+3.75+32.47%1078822.43%
JNJ260116C001500002024-07-17 3:56PM EDT2026-01-1618.5818.3519.45+3.23+21.04%3536521.31%
JNJ260618C001500002024-07-11 2:57PM EDT2026-06-1816.2518.0021.750.00--521.61%
JNJ261218C001500002024-07-17 9:30AM EDT2026-12-1818.0020.0023.95-0.70-3.74%2721.61%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P001500002024-07-17 3:53PM EDT2024-07-190.050.040.10-1.49-96.75%2,8519,23929.88%
JNJ240726P001500002024-07-17 3:54PM EDT2024-07-260.170.170.25-1.69-90.86%49224820.41%
JNJ240802P001500002024-07-17 3:22PM EDT2024-08-020.360.190.59-1.76-83.02%334120.41%
JNJ240809P001500002024-07-17 3:26PM EDT2024-08-090.570.380.74-1.71-75.00%156918.65%
JNJ240816P001500002024-07-17 3:55PM EDT2024-08-160.710.630.75-1.79-71.60%1,0024,10616.50%
JNJ240823P001500002024-07-17 3:25PM EDT2024-08-230.930.391.34-1.87-66.79%304918.99%
JNJ240830P001500002024-07-17 3:47PM EDT2024-08-301.341.011.78-1.93-59.02%2420.00%
JNJ240920P001500002024-07-17 3:30PM EDT2024-09-201.761.651.79-1.91-52.04%3185,24316.55%
JNJ241018P001500002024-07-17 2:52PM EDT2024-10-182.222.322.48-2.18-49.55%1771,03316.48%
JNJ250117P001500002024-07-17 2:45PM EDT2025-01-173.773.704.00-2.33-38.20%913,17415.61%
JNJ250321P001500002024-07-16 12:15PM EDT2025-03-215.354.505.15-2.00-27.21%17215.92%
JNJ250620P001500002024-07-17 11:14AM EDT2025-06-206.305.206.70-2.80-30.77%121,75116.38%
JNJ260116P001500002024-07-17 3:45PM EDT2026-01-168.807.809.55-2.45-21.78%282,13016.80%
JNJ261218P001500002024-07-17 9:42AM EDT2026-12-1812.6510.3012.35-1.30-9.32%101016.25%