UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.78+0.87 (+0.59%)
As of 03:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117C000750002024-02-23 4:56PM EDT75.0088.0179.1583.150.00-4486.71%
JNJ250117C000800002024-04-15 10:17AM EDT80.0069.7467.9071.200.00-62855.93%
JNJ250117C000850002024-01-19 1:54PM EDT85.0076.1870.8575.000.00-11281.26%
JNJ250117C000900002024-04-15 11:35AM EDT90.0059.8358.0061.400.00-12248.24%
JNJ250117C000950002023-09-01 12:02PM EDT95.0067.3762.2564.200.00-2470.58%
JNJ250117C001000002024-04-19 11:19AM EDT100.0047.8548.9052.050.00-103443.09%
JNJ250117C001050002024-04-19 11:18AM EDT105.0043.1544.0547.300.00-107740.11%
JNJ250117C001100002024-04-18 9:50AM EDT110.0035.8139.9541.600.00-12533.55%
JNJ250117C001150002024-04-16 3:57PM EDT115.0032.6235.8036.450.00-256929.40%
JNJ250117C001200002024-04-16 3:46PM EDT120.0028.4431.3531.850.00-24227.28%
JNJ250117C001250002024-04-22 12:34PM EDT125.0027.6927.1027.45+1.88+7.28%113825.57%
JNJ250117C001300002024-04-18 9:30AM EDT130.0020.4322.9023.250.00-122524.06%
JNJ250117C001350002024-04-22 12:44PM EDT135.0019.7519.1519.45+2.75+16.18%112623.08%
JNJ250117C001400002024-04-22 2:24PM EDT140.0016.5514.4015.70+2.05+14.14%339621.66%
JNJ250117C001450002024-04-22 2:46PM EDT145.0012.9311.9012.40+1.18+10.04%452520.61%
JNJ250117C001500002024-04-22 2:46PM EDT150.009.949.259.45+0.74+8.04%641,05319.57%
JNJ250117C001550002024-04-22 2:30PM EDT155.007.456.807.00+0.72+10.70%271,57118.78%
JNJ250117C001600002024-04-22 12:50PM EDT160.005.304.804.95+0.57+12.05%723,18717.97%
JNJ250117C001650002024-04-22 3:24PM EDT165.003.453.303.45+0.10+2.99%292,93717.49%
JNJ250117C001700002024-04-22 2:57PM EDT170.002.422.182.25+0.18+8.04%283,68116.87%
JNJ250117C001750002024-04-22 2:21PM EDT175.001.651.321.49+0.15+10.00%182,49216.65%
JNJ250117C001800002024-04-22 11:57AM EDT180.001.040.890.94+0.14+15.56%33,83216.36%
JNJ250117C001850002024-04-22 3:08PM EDT185.000.670.570.72-0.01-1.47%143,21416.93%
JNJ250117C001900002024-04-22 12:44PM EDT190.000.510.290.42-0.02-3.77%41,48516.53%
JNJ250117C001950002024-04-18 12:59PM EDT195.000.250.160.400.00-11,73817.74%
JNJ250117C002000002024-04-22 3:18PM EDT200.000.210.130.29-0.01-4.55%21,47017.99%
JNJ250117C002100002024-04-09 10:15AM EDT210.000.230.080.580.00-247723.00%
JNJ250117C002200002024-04-09 2:37PM EDT220.000.160.000.500.00-438924.72%
JNJ250117C002300002024-04-11 2:15PM EDT230.000.080.000.470.00-449926.64%
JNJ250117C002400002024-04-18 1:33PM EDT240.000.070.030.450.00-969828.49%
JNJ250117C002500002024-04-19 2:14PM EDT250.000.100.000.450.00-242530.42%
JNJ250117C002600002024-04-19 2:12PM EDT260.000.090.000.440.00-141,05732.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250117P000750002024-04-19 1:54PM EDT75.000.080.000.12-0.02-20.00%114434.77%
JNJ250117P000800002024-04-19 3:17PM EDT80.000.160.010.320.00-8251936.67%
JNJ250117P000850002024-04-19 2:05PM EDT85.000.210.050.670.00-424638.21%
JNJ250117P000900002024-04-08 2:38PM EDT90.000.280.050.450.00-1411632.32%
JNJ250117P000950002024-04-18 12:20PM EDT95.000.420.170.650.00-142731.45%
JNJ250117P001000002024-04-16 3:56PM EDT100.000.590.280.850.00-131,11830.05%
JNJ250117P001050002024-04-19 2:07PM EDT105.000.720.410.930.00-1380827.55%
JNJ250117P001100002024-04-22 10:35AM EDT110.000.840.570.86-0.15-15.15%180424.11%
JNJ250117P001150002024-04-22 1:43PM EDT115.001.001.051.14-0.26-20.63%1636222.82%
JNJ250117P001200002024-04-19 1:28PM EDT120.001.451.421.49-0.31-17.61%12,76821.46%
JNJ250117P001250002024-04-22 2:18PM EDT125.001.761.922.11-0.91-34.08%12,56220.69%
JNJ250117P001300002024-04-22 2:58PM EDT130.002.432.492.67-0.67-21.61%91,43019.17%
JNJ250117P001350002024-04-22 2:40PM EDT135.003.303.453.60-0.57-14.73%571,40118.15%
JNJ250117P001400002024-04-22 2:39PM EDT140.004.404.704.85-1.22-21.71%822,04117.22%
JNJ250117P001450002024-04-22 2:24PM EDT145.005.806.256.45-1.51-20.66%202,78516.27%
JNJ250117P001500002024-04-22 1:43PM EDT150.008.008.258.60-1.80-18.37%632,75815.56%
JNJ250117P001550002024-04-22 2:09PM EDT155.0010.2510.6511.00-2.57-20.05%21,37514.36%
JNJ250117P001600002024-04-19 2:26PM EDT160.0015.6613.4514.250.00-32,34313.82%
JNJ250117P001650002024-04-19 12:27PM EDT165.0019.5116.6518.250.00-642,20813.99%
JNJ250117P001700002024-04-16 10:55AM EDT170.0025.4521.4522.800.00-12,70014.95%
JNJ250117P001750002024-04-16 2:44PM EDT175.0030.1925.8028.500.00-121,25119.18%
JNJ250117P001800002024-03-15 10:00AM EDT180.0023.1031.9534.750.00-530024.77%
JNJ250117P001850002024-04-12 3:47PM EDT185.0037.6134.6038.050.00-123021.64%
JNJ250117P001900002024-02-21 11:31AM EDT190.0032.3032.5036.600.00-2500.00%
JNJ250117P001950002023-09-12 2:32PM EDT195.0031.3037.9039.350.00-200.00%
JNJ250117P002000002024-04-10 2:46PM EDT200.0050.8949.5053.150.00-25727.06%
JNJ250117P002100002023-08-28 10:48AM EDT210.0044.5052.4553.500.00-200.00%
JNJ250117P002200002023-05-04 10:06AM EDT220.0059.0060.6565.250.00-100.00%
JNJ250117P002300002023-09-12 2:32PM EDT230.0066.2072.7575.050.00--00.00%
JNJ250117P002400002023-10-16 10:50AM EDT240.0082.3291.4592.950.00-4037.01%
JNJ250117P002500002024-04-17 11:26AM EDT250.00106.1699.30102.550.00-1337.16%
JNJ250117P002600002024-01-16 11:16AM EDT260.0098.30101.60105.000.00-700.00%