Canada markets open in 6 hours 34 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.61+2.23 (+1.36%)
At close: 04:00PM EDT
166.01 -0.60 (-0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240913C001430002024-09-09 9:50AM EDT143.0022.750.000.000.00-500.00%
JNJ240913C001460002024-08-19 11:16AM EDT146.0014.240.000.000.00-100.00%
JNJ240913C001480002024-09-06 9:37AM EDT148.0018.050.000.000.00-600.00%
JNJ240913C001490002024-09-06 9:38AM EDT149.0017.150.000.000.00-100.00%
JNJ240913C001500002024-08-26 12:46PM EDT150.0015.050.000.000.00-1000.00%
JNJ240913C001525002024-08-27 11:52AM EDT152.5010.550.000.000.00-100.00%
JNJ240913C001550002024-08-26 2:12PM EDT155.009.780.000.000.00-16500.00%
JNJ240913C001575002024-09-09 2:52PM EDT157.509.640.000.000.00-500.00%
JNJ240913C001600002024-09-09 3:20PM EDT160.007.050.000.000.00-1300.00%
JNJ240913C001625002024-09-09 2:52PM EDT162.504.770.000.000.00-3400.00%
JNJ240913C001650002024-09-09 1:59PM EDT165.002.340.000.000.00-19400.00%
JNJ240913C001675002024-09-09 3:54PM EDT167.500.880.000.000.00-2,38301.56%
JNJ240913C001700002024-09-09 3:59PM EDT170.000.210.000.000.00-46806.25%
JNJ240913C001725002024-09-09 3:54PM EDT172.500.030.000.000.00-9906.25%
JNJ240913C001750002024-09-09 11:58AM EDT175.000.010.000.000.00-166012.50%
JNJ240913C001775002024-09-06 3:23PM EDT177.500.020.000.000.00-12012.50%
JNJ240913C001800002024-09-09 10:40AM EDT180.000.030.000.000.00-3012.50%
JNJ240913C001825002024-09-09 11:01AM EDT182.500.010.000.000.00-4025.00%
JNJ240913C001850002024-09-09 1:31PM EDT185.000.020.000.000.00-18025.00%
JNJ240913C001875002024-09-09 10:09AM EDT187.500.010.000.000.00-26025.00%
JNJ240913C001900002024-09-06 11:14AM EDT190.000.040.000.000.00-7025.00%
JNJ240913C001950002024-09-04 10:25AM EDT195.000.010.000.000.00--025.00%
JNJ240913C002000002024-08-21 10:03AM EDT200.000.010.000.000.00-1050.00%
PutsforSeptember 13, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240913P001300002024-09-05 12:12PM EDT130.000.020.000.000.00-4050.00%
JNJ240913P001350002024-09-06 2:33PM EDT135.000.010.000.000.00-9050.00%
JNJ240913P001400002024-09-09 10:32AM EDT140.000.020.000.000.00-67050.00%
JNJ240913P001430002024-09-06 10:10AM EDT143.000.210.000.000.00-15025.00%
JNJ240913P001450002024-09-06 12:02PM EDT145.000.040.000.000.00-16025.00%
JNJ240913P001460002024-08-27 2:39PM EDT146.000.100.000.000.00-8025.00%
JNJ240913P001470002024-09-05 2:54PM EDT147.000.050.000.000.00-6025.00%
JNJ240913P001480002024-09-06 3:08PM EDT148.000.050.000.000.00-12025.00%
JNJ240913P001490002024-09-06 2:07PM EDT149.000.260.000.000.00-8025.00%
JNJ240913P001500002024-09-06 2:37PM EDT150.000.260.000.000.00-8025.00%
JNJ240913P001525002024-09-09 12:43PM EDT152.500.030.000.000.00-1025.00%
JNJ240913P001550002024-09-09 11:49AM EDT155.000.010.000.000.00-72012.50%
JNJ240913P001575002024-09-09 3:58PM EDT157.500.040.000.000.00-42012.50%
JNJ240913P001600002024-09-09 3:58PM EDT160.000.080.000.000.00-100012.50%
JNJ240913P001625002024-09-09 3:57PM EDT162.500.190.000.000.00-30806.25%
JNJ240913P001650002024-09-09 3:59PM EDT165.000.560.000.000.00-27403.13%
JNJ240913P001675002024-09-09 3:44PM EDT167.501.420.000.000.00-14700.00%
JNJ240913P001700002024-09-06 11:45AM EDT170.004.600.000.000.00-300.00%
JNJ240913P001725002024-09-06 9:57AM EDT172.507.450.000.000.00-100.00%
JNJ240913P001750002024-09-05 3:56PM EDT175.0010.030.000.000.00--00.00%
JNJ240913P001800002024-09-09 10:32AM EDT180.0013.700.000.000.00-100.00%
JNJ240913P001900002024-09-03 11:30AM EDT190.0023.250.000.000.00--00.00%
JNJ240913P002050002024-09-04 2:39PM EDT205.0038.850.000.000.00--00.00%