UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.94+1.03 (+0.70%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920C000800002024-03-22 1:27PM EDT80.0076.1966.2570.100.00-1162.50%
JNJ240920C001200002024-04-16 1:07PM EDT120.0025.6530.3032.550.00-41438.91%
JNJ240920C001250002024-04-16 2:30PM EDT125.0022.2025.8026.100.00-111627.93%
JNJ240920C001300002024-04-16 1:08PM EDT130.0017.0521.4021.600.00-61925.64%
JNJ240920C001350002024-04-22 10:00AM EDT135.0016.1516.3517.20+2.35+17.03%21023.19%
JNJ240920C001400002024-04-22 10:46AM EDT140.0012.9512.8513.45+1.40+12.12%117522.11%
JNJ240920C001450002024-04-22 3:06PM EDT145.009.509.209.50+0.75+8.57%4516019.46%
JNJ240920C001500002024-04-22 2:37PM EDT150.006.786.256.40+0.78+13.00%6746817.98%
JNJ240920C001550002024-04-22 2:39PM EDT155.004.243.854.05+0.49+13.07%17180416.99%
JNJ240920C001600002024-04-22 2:57PM EDT160.002.472.222.32+0.23+10.27%13593016.06%
JNJ240920C001650002024-04-22 2:59PM EDT165.001.281.131.28+0.06+4.92%3921,50015.63%
JNJ240920C001700002024-04-22 3:09PM EDT170.000.650.610.68-0.10-13.33%32599915.43%
JNJ240920C001750002024-04-22 11:57AM EDT175.000.410.260.37+0.02+5.13%52,04615.55%
JNJ240920C001800002024-04-22 3:09PM EDT180.000.210.210.21-0.02-8.70%91,41715.85%
JNJ240920C001850002024-04-09 11:38AM EDT185.000.300.040.620.00-2017521.78%
JNJ240920C001900002024-04-12 3:44PM EDT190.000.120.020.520.00-194622.95%
JNJ240920C001950002024-04-08 10:39AM EDT195.000.170.000.470.00-22224.34%
JNJ240920C002000002024-04-22 1:52PM EDT200.000.040.040.06+0.01+33.33%1217519.14%
JNJ240920C002100002024-04-08 10:38AM EDT210.000.140.010.250.00-31426.51%
JNJ240920C002400002024-01-23 11:39AM EDT240.000.020.000.150.00-2032.32%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240920P000800002024-04-11 3:17PM EDT80.000.170.000.410.00--551.12%
JNJ240920P000850002024-04-12 1:56PM EDT85.000.090.000.430.00-8847.07%
JNJ240920P000950002024-04-19 2:18PM EDT95.000.100.010.670.00-122042.31%
JNJ240920P001000002024-04-12 3:57PM EDT100.000.300.020.110.00-101828.13%
JNJ240920P001050002024-04-11 2:23PM EDT105.000.280.080.750.00-122835.13%
JNJ240920P001100002024-04-11 2:25PM EDT110.000.370.011.610.00-2437.89%
JNJ240920P001150002024-04-19 11:21AM EDT115.000.510.280.730.00-21827.34%
JNJ240920P001200002024-04-22 10:49AM EDT120.000.560.500.54-0.19-25.33%28322.12%
JNJ240920P001250002024-04-22 2:17PM EDT125.000.720.740.78-0.37-33.94%319420.51%
JNJ240920P001300002024-04-22 10:08AM EDT130.001.261.141.18-0.39-23.64%1624819.17%
JNJ240920P001350002024-04-22 12:50PM EDT135.001.801.741.80-0.48-21.05%551017.91%
JNJ240920P001400002024-04-22 2:24PM EDT140.002.452.662.73-0.98-28.57%2994916.69%
JNJ240920P001450002024-04-22 12:59PM EDT145.004.103.954.15-1.00-19.61%341,42715.64%
JNJ240920P001500002024-04-22 2:22PM EDT150.005.605.956.10-1.44-20.45%2331,49914.45%
JNJ240920P001550002024-04-22 2:06PM EDT155.008.538.658.85-3.17-27.09%11,00913.50%
JNJ240920P001600002024-04-12 10:59AM EDT160.0013.8412.1013.550.00-245516.62%
JNJ240920P001650002024-04-17 11:27AM EDT165.0021.7016.3516.700.00-122812.68%
JNJ240920P001700002024-02-23 12:08PM EDT170.0010.1513.4516.350.00-6210.00%
JNJ240920P001750002024-02-22 3:32PM EDT175.0014.9518.5520.350.00-500.00%
JNJ240920P001800002024-04-09 12:10PM EDT180.0028.2029.3532.200.00--322.93%