UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.79+0.88 (+0.59%)
As of 03:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719C000800002024-02-29 1:57PM EDT80.0081.9977.2081.050.00-50161.21%
JNJ240719C001000002024-04-19 3:00PM EDT100.0048.0049.2050.750.00-5556.59%
JNJ240719C001100002024-02-23 12:18PM EDT110.0053.1944.6548.500.00-8587.38%
JNJ240719C001200002023-12-12 12:49PM EDT120.0037.1041.7545.700.00-11103.15%
JNJ240719C001250002024-04-19 1:46PM EDT125.0023.0024.6525.750.00-11035.18%
JNJ240719C001300002024-04-22 1:33PM EDT130.0020.7519.2520.45+2.25+12.16%81427.91%
JNJ240719C001350002024-04-19 3:29PM EDT135.0014.5514.8515.800.00-11524.32%
JNJ240719C001400002024-04-22 2:19PM EDT140.0012.1011.1511.55+1.50+14.15%149921.76%
JNJ240719C001450002024-04-22 3:01PM EDT145.008.007.557.70+1.05+15.11%8131919.36%
JNJ240719C001500002024-04-22 3:21PM EDT150.004.554.504.60+0.30+7.06%21680317.61%
JNJ240719C001550002024-04-22 3:05PM EDT155.002.472.372.43+0.29+13.30%2571,49616.46%
JNJ240719C001600002024-04-22 2:48PM EDT160.001.211.081.18+0.11+10.00%1,1104,65715.99%
JNJ240719C001650002024-04-22 3:09PM EDT165.000.530.460.52+0.06+12.77%1031,75215.75%
JNJ240719C001700002024-04-22 3:18PM EDT170.000.240.220.26+0.03+14.29%594,48016.29%
JNJ240719C001750002024-04-22 12:57PM EDT175.000.100.130.18+0.02+25.00%6793617.80%
JNJ240719C001800002024-04-22 12:19PM EDT180.000.050.000.10-0.03-37.50%471,43718.46%
JNJ240719C001850002024-04-05 12:14PM EDT185.000.160.000.150.00-529621.97%
JNJ240719C001900002024-04-12 3:49PM EDT190.000.080.000.430.00-24128.98%
JNJ240719C001950002024-04-12 3:48PM EDT195.000.060.000.420.00-21631.23%
JNJ240719C002000002024-04-17 1:24PM EDT200.000.040.000.050.00-841024.51%
JNJ240719C002100002024-01-16 2:24PM EDT210.000.130.001.900.00-2152.15%
JNJ240719C002200002023-12-21 3:53PM EDT220.000.110.000.250.00--138.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240719P000850002024-01-26 11:49AM EDT85.000.050.002.160.00-2173.63%
JNJ240719P000900002024-01-26 11:48AM EDT90.000.130.011.370.00-2061.16%
JNJ240719P000950002024-04-12 3:50PM EDT95.000.060.000.410.00-2850.24%
JNJ240719P001000002024-04-03 10:00AM EDT100.000.050.000.090.00-152235.74%
JNJ240719P001050002024-04-17 12:29PM EDT105.000.180.000.350.00-206039.36%
JNJ240719P001100002024-04-09 2:34PM EDT110.000.170.000.730.00-24140.50%
JNJ240719P001150002024-04-19 3:21PM EDT115.000.190.060.350.00-57861730.49%
JNJ240719P001200002024-04-18 1:35PM EDT120.000.360.110.750.00-127331.10%
JNJ240719P001250002024-04-22 1:43PM EDT125.000.280.250.38-0.15-34.88%19022.51%
JNJ240719P001300002024-04-22 1:52PM EDT130.000.450.470.51-0.28-38.36%1621519.70%
JNJ240719P001350002024-04-22 2:36PM EDT135.000.780.820.86-0.47-37.60%4992417.91%
JNJ240719P001400002024-04-22 2:38PM EDT140.001.381.481.57-0.70-33.65%2231,21716.60%
JNJ240719P001450002024-04-22 3:11PM EDT145.002.702.652.72-0.85-23.94%2031,98915.06%
JNJ240719P001500002024-04-22 3:15PM EDT150.004.654.604.75-0.90-16.22%2532,08814.00%
JNJ240719P001550002024-04-22 2:57PM EDT155.007.237.558.10-2.28-23.97%131,37314.39%
JNJ240719P001600002024-04-19 11:56AM EDT160.0014.0810.6512.900.00-431,20818.43%
JNJ240719P001650002024-04-12 10:28AM EDT165.0017.5915.7016.650.00-214115.13%
JNJ240719P001700002024-04-22 9:46AM EDT170.0022.8020.2521.50+3.00+15.15%311616.70%
JNJ240719P001750002024-04-09 11:30AM EDT175.0023.0024.5026.800.00-3422.68%
JNJ240719P001800002024-04-19 9:30AM EDT180.0034.3129.6032.550.00-1031.42%
JNJ240719P001950002024-01-03 2:54PM EDT195.0033.9837.0040.550.00--00.00%
JNJ240719P002000002024-01-03 2:54PM EDT200.0038.9141.9545.750.00--00.00%
JNJ240719P002300002024-01-30 4:59PM EDT230.0070.6466.0070.700.00-500.00%