Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-05-28 1:10PM EDT | 75.00 | 71.04 | 70.50 | 75.50 | 0.00 | - | 3 | 12 | 46.20% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 72.50 | 77.00 | 0.00 | - | 1 | 4 | 55.61% |
| JNJ260116C00085000 | 2024-05-24 11:20AM EDT | 85.00 | 66.00 | 61.00 | 66.00 | 0.00 | - | 1 | 31 | 40.80% |
| JNJ260116C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 65.30 | 56.50 | 61.50 | 0.00 | - | 10 | 14 | 38.95% |
| JNJ260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 52.10 | 52.00 | 57.00 | 0.00 | - | 1 | 2 | 37.05% |
| JNJ260116C00100000 | 2024-05-30 12:50PM EDT | 100.00 | 49.15 | 47.55 | 52.50 | +0.74 | +1.53% | 1 | 24 | 35.10% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 37.30% |
| JNJ260116C00110000 | 2024-05-02 10:20AM EDT | 110.00 | 44.60 | 39.50 | 44.50 | 0.00 | - | 1 | 17 | 33.12% |
| JNJ260116C00115000 | 2024-05-23 1:41PM EDT | 115.00 | 40.38 | 35.65 | 38.40 | 0.00 | - | 1 | 5 | 27.87% |
| JNJ260116C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 32.00 | 31.75 | 33.55 | 0.00 | - | 1 | 61 | 25.20% |
| JNJ260116C00125000 | 2024-05-24 12:09PM EDT | 125.00 | 30.80 | 28.05 | 32.50 | 0.00 | - | 7 | 59 | 28.86% |
| JNJ260116C00130000 | 2024-05-31 3:32PM EDT | 130.00 | 25.70 | 25.05 | 26.75 | +0.89 | +3.59% | 1 | 97 | 24.46% |
| JNJ260116C00135000 | 2024-05-29 2:17PM EDT | 135.00 | 21.15 | 21.70 | 24.00 | 0.00 | - | 15 | 71 | 24.59% |
| JNJ260116C00140000 | 2024-05-31 12:36PM EDT | 140.00 | 20.00 | 18.60 | 20.40 | +2.60 | +14.94% | 5 | 51 | 23.18% |
| JNJ260116C00145000 | 2024-05-30 10:19AM EDT | 145.00 | 16.50 | 15.15 | 19.15 | +0.60 | +3.77% | 1 | 234 | 24.75% |
| JNJ260116C00150000 | 2024-05-29 10:54AM EDT | 150.00 | 14.00 | 12.55 | 16.50 | +1.10 | +8.53% | 1 | 320 | 24.08% |
| JNJ260116C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 11.95 | 11.15 | 12.35 | +1.45 | +13.81% | 1 | 267 | 21.13% |
| JNJ260116C00160000 | 2024-05-31 12:51PM EDT | 160.00 | 9.40 | 9.10 | 11.00 | +0.05 | +0.53% | 3 | 291 | 21.64% |
| JNJ260116C00165000 | 2024-05-31 12:38PM EDT | 165.00 | 8.10 | 6.65 | 10.45 | +0.40 | +5.19% | 2 | 1,028 | 23.00% |
| JNJ260116C00170000 | 2024-05-31 11:31AM EDT | 170.00 | 6.57 | 5.65 | 7.05 | +0.32 | +5.12% | 2 | 222 | 20.06% |
| JNJ260116C00175000 | 2024-05-31 10:26AM EDT | 175.00 | 5.60 | 4.80 | 7.50 | +0.70 | +14.29% | 2 | 376 | 22.46% |
| JNJ260116C00180000 | 2024-05-31 2:00PM EDT | 180.00 | 4.10 | 3.65 | 4.65 | +0.20 | +5.13% | 1 | 943 | 19.50% |
| JNJ260116C00185000 | 2024-05-31 10:44AM EDT | 185.00 | 3.17 | 2.84 | 3.65 | +0.38 | +13.62% | 2 | 165 | 19.11% |
| JNJ260116C00190000 | 2024-05-31 3:37PM EDT | 190.00 | 2.35 | 2.03 | 3.70 | -0.26 | -9.96% | 1 | 176 | 20.51% |
| JNJ260116C00195000 | 2024-05-31 10:44AM EDT | 195.00 | 1.90 | 1.63 | 2.54 | +0.26 | +15.85% | 3 | 1,139 | 19.30% |
| JNJ260116C00200000 | 2024-05-31 11:44AM EDT | 200.00 | 1.44 | 1.10 | 2.25 | -0.32 | -18.18% | 3 | 2,151 | 19.72% |
| JNJ260116C00210000 | 2024-05-20 11:55AM EDT | 210.00 | 1.29 | 0.80 | 1.22 | 0.00 | - | 3 | 623 | 18.74% |
| JNJ260116C00220000 | 2024-05-31 9:51AM EDT | 220.00 | 0.50 | 0.24 | 0.87 | -0.06 | -10.71% | 1 | 266 | 19.10% |
| JNJ260116C00230000 | 2024-05-31 1:01PM EDT | 230.00 | 0.32 | 0.25 | 0.55 | +0.02 | +6.67% | 1 | 252 | 19.01% |
| JNJ260116C00240000 | 2024-05-31 3:44PM EDT | 240.00 | 0.18 | 0.18 | 1.45 | -0.15 | -45.45% | 1 | 413 | 24.57% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-05-31 11:45AM EDT | 75.00 | 0.32 | 0.15 | 0.34 | -0.02 | -5.88% | 4 | 340 | 26.91% |
| JNJ260116P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.44 | 0.21 | 0.85 | 0.00 | - | 5 | 249 | 29.08% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.19 | 0.85 | 0.00 | - | 6 | 359 | 26.56% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 0.50 | 1.20 | 0.00 | - | 1 | 60 | 26.12% |
| JNJ260116P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 1.06 | 0.82 | 1.78 | -0.14 | -11.67% | 2 | 40 | 26.20% |
| JNJ260116P00100000 | 2024-05-31 10:12AM EDT | 100.00 | 1.39 | 1.24 | 2.27 | -0.05 | -3.47% | 1 | 134 | 25.43% |
| JNJ260116P00105000 | 2024-05-28 1:04PM EDT | 105.00 | 1.80 | 1.41 | 2.51 | -0.25 | -12.20% | 1 | 120 | 23.66% |
| JNJ260116P00110000 | 2024-05-30 11:29AM EDT | 110.00 | 2.32 | 2.02 | 5.00 | 0.00 | - | 1 | 547 | 27.24% |
| JNJ260116P00115000 | 2024-05-24 1:11PM EDT | 115.00 | 2.91 | 2.34 | 5.50 | 0.00 | - | 2 | 337 | 25.47% |
| JNJ260116P00120000 | 2024-05-30 11:57AM EDT | 120.00 | 3.95 | 3.05 | 4.95 | 0.00 | - | 52 | 492 | 21.61% |
| JNJ260116P00125000 | 2024-05-30 10:50AM EDT | 125.00 | 4.95 | 2.50 | 5.30 | 0.00 | - | 84 | 413 | 19.56% |
| JNJ260116P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 6.40 | 5.00 | 6.50 | 0.00 | - | 5 | 347 | 18.82% |
| JNJ260116P00135000 | 2024-05-31 2:34PM EDT | 135.00 | 6.80 | 5.55 | 8.00 | -0.75 | -9.93% | 1 | 232 | 18.22% |
| JNJ260116P00140000 | 2024-05-30 3:21PM EDT | 140.00 | 8.95 | 7.40 | 10.95 | 0.00 | - | 100 | 1,330 | 19.31% |
| JNJ260116P00145000 | 2024-05-29 3:53PM EDT | 145.00 | 11.40 | 9.25 | 10.90 | 0.00 | - | 267 | 2,979 | 15.83% |
| JNJ260116P00150000 | 2024-05-31 2:02PM EDT | 150.00 | 12.25 | 11.30 | 14.95 | -0.95 | -7.20% | 4 | 2,089 | 17.57% |
| JNJ260116P00155000 | 2024-05-17 9:34AM EDT | 155.00 | 12.00 | 13.60 | 16.10 | 0.00 | - | 10 | 841 | 14.97% |
| JNJ260116P00160000 | 2024-05-29 3:02PM EDT | 160.00 | 19.29 | 15.50 | 20.00 | 0.00 | - | 20 | 363 | 15.69% |
| JNJ260116P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 17.50 | 18.55 | 21.80 | 0.00 | - | 4 | 840 | 12.79% |
| JNJ260116P00170000 | 2024-05-29 10:07AM EDT | 170.00 | 26.00 | 22.30 | 27.00 | 0.00 | - | 1 | 93 | 14.80% |
| JNJ260116P00175000 | 2024-05-21 10:32AM EDT | 175.00 | 25.05 | 27.35 | 30.70 | 0.00 | - | 1 | 33 | 13.93% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 12.16% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 20.51% |
| JNJ260116P00230000 | 2024-05-20 9:35AM EDT | 230.00 | 77.88 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 25.37% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.