UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.12+1.21 (+0.82%)
At close: 04:00PM EDT
149.00 -0.12 (-0.08%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620C000750002024-04-16 10:40AM EDT75.0070.7572.1576.500.00--148.39%
JNJ250620C000800002024-02-21 2:52PM EDT80.0079.2074.0578.500.00-4263.55%
JNJ250620C000850002023-06-02 12:06PM EDT85.0072.5079.0582.600.00-1286.61%
JNJ250620C000900002023-06-16 12:51PM EDT90.0076.0068.0073.000.00-15066.47%
JNJ250620C000950002023-03-10 10:30AM EDT95.0059.9769.5073.950.00--577.27%
JNJ250620C001000002024-04-16 1:34PM EDT100.0045.8548.8053.250.00-93137.37%
JNJ250620C001050002024-04-11 1:04PM EDT105.0046.8045.0548.950.00-1236.06%
JNJ250620C001100002024-04-16 12:23PM EDT110.0038.3840.1044.350.00-122233.77%
JNJ250620C001150002024-04-19 11:20AM EDT115.0035.7036.0039.800.00-2831.56%
JNJ250620C001200002024-04-18 12:36PM EDT120.0030.0533.1034.400.00-613027.35%
JNJ250620C001250002024-04-17 2:42PM EDT125.0026.1029.3530.250.00-48925.98%
JNJ250620C001300002024-04-16 3:13PM EDT130.0023.0025.4027.550.00-158727.14%
JNJ250620C001350002024-04-22 1:52PM EDT135.0022.8021.5524.15+2.55+12.59%58026.45%
JNJ250620C001400002024-04-19 3:59PM EDT140.0018.2517.4019.550.00-210223.41%
JNJ250620C001450002024-04-22 10:32AM EDT145.0015.3515.0016.95+0.53+3.58%215423.43%
JNJ250620C001500002024-04-22 2:11PM EDT150.0013.1012.1012.75+2.43+22.77%370020.51%
JNJ250620C001550002024-04-19 11:57AM EDT155.009.209.0510.400.00-367420.09%
JNJ250620C001600002024-04-22 3:57PM EDT160.007.756.957.95+0.29+3.89%201,28219.05%
JNJ250620C001650002024-04-19 3:44PM EDT165.005.434.156.300.00-669318.81%
JNJ250620C001700002024-04-22 3:44PM EDT170.004.382.205.65+0.25+6.05%1433019.89%
JNJ250620C001750002024-04-19 3:40PM EDT175.003.302.883.450.00-938817.68%
JNJ250620C001800002024-04-18 3:11PM EDT180.001.922.112.480.00-136317.24%
JNJ250620C001850002024-04-22 3:57PM EDT185.001.741.611.81-0.06-3.33%10420617.04%
JNJ250620C001900002024-04-22 12:36PM EDT190.001.411.181.48+0.51+56.67%1989717.44%
JNJ250620C001950002024-04-19 3:46PM EDT195.000.930.861.180.00-321717.70%
JNJ250620C002000002024-04-22 3:23PM EDT200.000.700.540.81+0.08+12.90%575417.36%
JNJ250620C002100002024-04-22 3:57PM EDT210.000.490.380.90+0.06+13.95%55020419.93%
JNJ250620C002200002024-04-18 3:54PM EDT220.000.350.000.650.00-450420.61%
JNJ250620C002300002024-04-18 1:30PM EDT230.000.180.152.000.00-2015528.39%
JNJ250620C002400002024-03-19 9:30AM EDT240.000.340.000.000.00-14416.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ250620P000750002024-04-05 2:27PM EDT75.000.250.000.950.00-1527639.09%
JNJ250620P000800002024-03-07 11:41AM EDT80.000.120.000.750.00-116734.20%
JNJ250620P000850002024-04-03 3:55PM EDT85.000.680.005.000.00-44451.59%
JNJ250620P000900002024-04-11 1:08PM EDT90.000.470.001.800.00-14834.92%
JNJ250620P000950002024-04-16 3:04PM EDT95.000.880.302.500.00-22134.91%
JNJ250620P001000002024-04-22 10:37AM EDT100.000.930.105.00-0.16-14.68%212640.08%
JNJ250620P001050002024-04-18 3:09PM EDT105.001.500.951.520.00-165524.98%
JNJ250620P001100002024-04-16 11:07AM EDT110.002.071.311.790.00-325923.42%
JNJ250620P001150002024-04-18 11:08AM EDT115.002.561.762.070.00-224121.75%
JNJ250620P001200002024-04-17 11:06AM EDT120.003.452.172.610.00-123620.70%
JNJ250620P001250002024-04-19 12:59PM EDT125.003.303.154.00-0.48-12.70%6041621.36%
JNJ250620P001300002024-04-22 2:29PM EDT130.004.002.864.25-1.28-24.24%591318.94%
JNJ250620P001350002024-04-18 11:54AM EDT135.005.254.055.45-1.35-20.45%2036318.23%
JNJ250620P001400002024-04-17 3:56PM EDT140.008.446.206.800.00-466317.32%
JNJ250620P001450002024-04-22 3:38PM EDT145.008.257.208.80-1.02-11.00%257816.99%
JNJ250620P001500002024-04-22 10:23AM EDT150.0010.709.4010.35-1.80-14.40%41,48115.42%
JNJ250620P001550002024-04-18 12:25PM EDT155.0015.3012.1013.100.00-53,19015.13%
JNJ250620P001600002024-04-22 10:34AM EDT160.0015.6013.5516.25-0.56-3.47%160014.88%
JNJ250620P001650002024-04-17 12:19PM EDT165.0022.5017.9520.000.00-111,51515.06%
JNJ250620P001700002024-03-15 9:30AM EDT170.0013.9423.6025.000.00-112017.14%
JNJ250620P001750002023-12-11 4:04PM EDT175.0022.8518.0518.800.00-21000.00%
JNJ250620P001800002024-03-15 3:28PM EDT180.0023.1432.6033.200.00-29016.91%
JNJ250620P001850002024-03-21 10:47AM EDT185.0028.1335.0040.000.00-192522.53%
JNJ250620P001900002024-01-22 4:23PM EDT190.0028.7030.1034.000.00-2000.00%
JNJ250620P001950002024-01-16 3:16PM EDT195.0034.8035.8040.500.00-630.00%
JNJ250620P002000002023-06-29 10:55AM EDT200.0036.3024.7029.000.00-500.00%
JNJ250620P002100002023-09-12 2:31PM EDT210.0046.2052.5554.400.00-200.00%
JNJ250620P002200002023-06-02 2:36PM EDT220.0063.0053.4557.000.00-100.00%
JNJ250620P002300002023-09-12 2:32PM EDT230.0066.2572.7575.500.00--00.00%
JNJ250620P002400002023-05-25 11:35AM EDT240.0085.4372.0077.000.00-200.00%