Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.82-2.56 (-1.53%)
At close: 04:00PM EDT
164.90 +0.08 (+0.05%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240913C001430002024-09-09 9:50AM EDT143.0022.7520.0022.350.00-5111134.57%
JNJ240913C001460002024-08-19 11:16AM EDT146.0014.2417.9020.500.00-10110.06%
JNJ240913C001480002024-09-10 9:33AM EDT148.0020.0515.3017.500.00-713116.31%
JNJ240913C001490002024-09-06 9:38AM EDT149.0017.1514.9016.250.00-1198.24%
JNJ240913C001500002024-08-26 12:46PM EDT150.0015.0513.9016.250.00-10082.52%
JNJ240913C001525002024-08-27 11:52AM EDT152.5010.5510.7512.900.00-1187.65%
JNJ240913C001550002024-08-26 2:12PM EDT155.009.788.9511.750.00-165172.17%
JNJ240913C001575002024-09-09 2:52PM EDT157.509.645.508.450.00-5677.59%
JNJ240913C001600002024-09-11 11:06AM EDT160.004.954.005.25-2.25-31.25%109941.07%
JNJ240913C001625002024-09-11 3:46PM EDT162.502.502.533.15-2.75-52.38%181,31636.23%
JNJ240913C001650002024-09-11 3:53PM EDT165.000.670.770.84-2.32-77.59%1,7902,57819.04%
JNJ240913C001675002024-09-11 3:59PM EDT167.500.130.100.13-0.97-88.18%8144,22218.36%
JNJ240913C001700002024-09-11 3:59PM EDT170.000.030.030.04-0.23-88.46%2,1194,04923.05%
JNJ240913C001725002024-09-11 3:26PM EDT172.500.020.020.03-0.05-71.43%44251630.47%
JNJ240913C001750002024-09-11 11:26AM EDT175.000.010.010.030.00-933038.28%
JNJ240913C001775002024-09-11 11:34AM EDT177.500.010.010.03-0.01-50.00%242746.09%
JNJ240913C001800002024-09-09 10:40AM EDT180.000.030.000.010.00-37346.88%
JNJ240913C001825002024-09-10 3:40PM EDT182.500.010.000.380.00-64780.96%
JNJ240913C001850002024-09-10 2:03PM EDT185.000.010.000.010.00-1316254.69%
JNJ240913C001875002024-09-10 10:16AM EDT187.500.010.000.370.00-8411197.27%
JNJ240913C001900002024-09-10 9:42AM EDT190.000.010.000.370.00-116105.27%
JNJ240913C001950002024-09-04 10:25AM EDT195.000.010.000.370.00--1120.70%
JNJ240913C002000002024-08-21 10:03AM EDT200.000.010.000.020.00-1193.75%
PutsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240913P001300002024-09-05 12:12PM EDT130.000.020.000.020.00-4150115.63%
JNJ240913P001350002024-09-06 2:33PM EDT135.000.010.000.020.00-930898.44%
JNJ240913P001400002024-09-11 10:17AM EDT140.000.010.000.06-0.01-50.00%428892.97%
JNJ240913P001430002024-09-11 12:58PM EDT143.000.010.000.380.00-1496108.40%
JNJ240913P001450002024-09-11 2:11PM EDT145.000.040.000.930.00-228120.41%
JNJ240913P001460002024-09-11 3:45PM EDT146.000.010.001.270.00-2439124.81%
JNJ240913P001470002024-09-10 3:00PM EDT147.000.040.000.400.00-5816191.70%
JNJ240913P001480002024-09-06 3:08PM EDT148.000.050.010.410.00-124288.09%
JNJ240913P001490002024-09-10 3:00PM EDT149.000.030.000.420.00-83183.59%
JNJ240913P001500002024-09-11 1:01PM EDT150.000.020.010.050.00-27357.03%
JNJ240913P001525002024-09-10 3:01PM EDT152.500.110.020.150.00-164056.84%
JNJ240913P001550002024-09-11 10:33AM EDT155.000.040.020.06+0.03+300.00%211944.14%
JNJ240913P001575002024-09-11 2:02PM EDT157.500.050.031.32-0.02-28.57%1821063.57%
JNJ240913P001600002024-09-11 3:58PM EDT160.000.080.060.08+0.04+100.00%23437625.78%
JNJ240913P001625002024-09-11 3:57PM EDT162.500.220.030.27+0.12+120.00%43453621.63%
JNJ240913P001650002024-09-11 3:53PM EDT165.001.040.840.93+0.77+285.19%21355117.19%
JNJ240913P001675002024-09-11 3:25PM EDT167.502.442.442.89+1.35+123.85%3943021.34%
JNJ240913P001700002024-09-10 10:11AM EDT170.005.904.007.10+2.80+90.32%13580.66%
JNJ240913P001725002024-09-10 2:09PM EDT172.507.656.308.65+2.15+39.09%5371.73%
JNJ240913P001750002024-09-11 9:56AM EDT175.0010.159.0011.05+0.12+1.20%7281.69%
JNJ240913P001800002024-09-09 10:32AM EDT180.0013.7014.0517.000.00-1382.23%
JNJ240913P001900002024-09-10 9:52AM EDT190.0021.7524.8025.350.00-34103.71%
JNJ240913P002050002024-09-04 2:39PM EDT205.0038.8538.9540.950.00--0195.80%