Canada markets close in 3 hours 44 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.19-0.15 (-0.10%)
As of 12:15PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ231006C001400002023-10-04 9:30AM EDT140.0015.9015.2015.45+0.95+6.35%12064.45%
JNJ231006C001500002023-10-03 2:23PM EDT150.004.965.355.500.00-51033.64%
JNJ231006C001525002023-10-03 3:53PM EDT152.503.253.003.200.00-725426.66%
JNJ231006C001550002023-10-04 11:50AM EDT155.001.201.141.23-0.18-13.04%16889420.19%
JNJ231006C001575002023-10-04 11:29AM EDT157.500.250.230.27-0.16-39.02%2681,19318.41%
JNJ231006C001600002023-10-04 11:42AM EDT160.000.050.040.06-0.03-37.50%7396420.41%
JNJ231006C001625002023-10-04 11:28AM EDT162.500.020.010.020.00-5353223.83%
JNJ231006C001650002023-10-03 1:23PM EDT165.000.010.010.020.00-4161830.47%
JNJ231006C001675002023-10-04 10:05AM EDT167.500.010.010.020.00-689536.72%
JNJ231006C001700002023-10-04 10:58AM EDT170.000.020.000.03+0.01+100.00%245945.31%
JNJ231006C001725002023-09-28 1:58PM EDT172.500.030.000.710.00-1378.61%
JNJ231006C001750002023-10-04 9:50AM EDT175.000.020.000.16+0.01+100.00%197865.63%
JNJ231006C001775002023-09-28 2:07PM EDT177.500.020.000.710.00-5694.43%
JNJ231006C001800002023-09-28 10:58AM EDT180.000.120.000.710.00-286101.95%
JNJ231006C001850002023-09-06 11:17AM EDT185.000.020.000.710.00-55116.41%
JNJ231006C002000002023-09-06 10:08AM EDT200.000.030.000.070.00-12152111.72%
JNJ231006C002100002023-08-30 11:15AM EDT210.000.010.000.540.00--16171.09%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ231006P001200002023-09-11 9:30AM EDT120.000.020.000.750.00-12166.70%
JNJ231006P001350002023-09-27 12:34PM EDT135.000.020.000.030.00-324060.94%
JNJ231006P001360002023-09-27 10:34AM EDT136.000.020.000.040.00-161660.16%
JNJ231006P001380002023-09-27 9:37AM EDT138.000.020.000.010.00-211150.00%
JNJ231006P001390002023-09-29 12:15PM EDT139.000.010.000.710.00-2109583.20%
JNJ231006P001400002023-10-02 11:09AM EDT140.000.020.000.090.00-6115353.91%
JNJ231006P001410002023-10-02 12:30PM EDT141.000.020.000.710.00-1112474.71%
JNJ231006P001420002023-10-02 9:47AM EDT142.000.020.000.470.00-45063.97%
JNJ231006P001430002023-10-03 9:56AM EDT143.000.020.000.460.00-1015959.67%
JNJ231006P001440002023-10-04 10:47AM EDT144.000.020.010.02-0.01-33.33%1536.33%
JNJ231006P001450002023-10-03 2:16PM EDT145.000.020.000.060.00-5310039.45%
JNJ231006P001460002023-10-02 1:52PM EDT146.000.060.020.050.00-3514535.16%
JNJ231006P001470002023-10-04 9:42AM EDT147.000.030.010.07-0.03-50.00%15833.59%
JNJ231006P001480002023-10-04 9:30AM EDT148.000.030.030.10-0.05-62.50%138232.42%
JNJ231006P001490002023-10-03 3:54PM EDT149.000.100.030.120.00-2314929.88%
JNJ231006P001500002023-10-04 11:23AM EDT150.000.060.060.08-0.05-45.45%9239823.73%
JNJ231006P001525002023-10-04 11:45AM EDT152.500.250.210.26-0.10-28.57%9445020.31%
JNJ231006P001550002023-10-04 11:50AM EDT155.000.830.860.90-0.21-20.19%5041,05417.68%
JNJ231006P001575002023-10-04 9:45AM EDT157.502.632.372.50+0.09+3.54%154916.21%
JNJ231006P001600002023-10-04 11:26AM EDT160.004.734.754.90+0.03+0.64%820922.27%
JNJ231006P001625002023-10-04 10:17AM EDT162.507.307.207.40-0.58-7.36%42630.66%
JNJ231006P001650002023-09-27 12:25PM EDT165.008.749.709.900.00-8038.67%
JNJ231006P001675002023-09-27 2:03PM EDT167.5010.6512.1512.400.00-35046.09%
JNJ231006P001700002023-10-02 10:37AM EDT170.0015.4014.6514.950.00-1057.72%
JNJ231006P001725002023-10-03 10:03AM EDT172.5018.0017.1517.350.00-1153.52%
JNJ231006P001775002023-09-26 9:43AM EDT177.5018.1722.2022.450.00-1057.81%
JNJ231006P001825002023-09-26 11:52AM EDT182.5023.2027.1527.400.00--085.94%