Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.890.00 (0.00%)
At close: 04:00PM EDT
153.89 -0.07 (-0.05%)
After hours: 04:15PM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230324C000900002023-03-06 10:58AM EDT90.0065.4063.7064.250.00-11217.97%
JNJ230324C001300002023-03-20 11:42AM EDT130.0023.0523.5024.100.00-202691.21%
JNJ230324C001320002023-03-17 2:07PM EDT132.0021.2521.7522.050.00-4454.69%
JNJ230324C001330002023-03-16 1:17PM EDT133.0021.1020.8521.050.00--165.63%
JNJ230324C001350002023-03-16 10:08AM EDT135.0018.1018.7519.100.00-3755.47%
JNJ230324C001390002023-03-13 1:21PM EDT139.0015.3014.8515.050.00--257.23%
JNJ230324C001400002023-03-21 12:59PM EDT140.0012.5513.8514.10-1.49-10.61%4356.93%
JNJ230324C001410002023-03-16 3:47PM EDT141.0013.1712.8513.200.00--458.50%
JNJ230324C001420002023-03-21 9:52AM EDT142.0011.2011.7512.20-1.05-8.57%5954.79%
JNJ230324C001430002023-03-21 3:00PM EDT143.0010.0010.8011.20-0.25-2.44%4351.12%
JNJ230324C001440002023-03-16 12:50PM EDT144.0010.309.7010.050.00-1340.53%
JNJ230324C001450002023-03-21 12:55PM EDT145.007.808.859.10-0.30-3.70%11239.60%
JNJ230324C001460002023-03-21 1:04PM EDT146.006.657.958.15-1.35-16.87%21238.09%
JNJ230324C001470002023-03-21 9:38AM EDT147.006.756.807.10-0.30-4.26%12032.42%
JNJ230324C001480002023-03-21 9:43AM EDT148.005.535.956.40-0.02-0.36%125637.79%
JNJ230324C001490002023-03-21 2:58PM EDT149.004.255.055.50-1.80-29.75%6119435.79%
JNJ230324C001500002023-03-21 3:53PM EDT150.004.244.054.25+0.39+10.13%489825.39%
JNJ230324C001525002023-03-21 3:57PM EDT152.502.132.102.19+0.08+3.90%76256821.66%
JNJ230324C001550002023-03-21 3:59PM EDT155.000.650.630.69-0.20-23.53%2,2862,47618.02%
JNJ230324C001575002023-03-21 3:45PM EDT157.500.120.100.13-0.06-33.33%4621,35017.19%
JNJ230324C001600002023-03-21 3:57PM EDT160.000.020.010.02-0.02-50.00%3001,94217.97%
JNJ230324C001625002023-03-21 3:45PM EDT162.500.010.000.01-0.01-50.00%6964221.88%
JNJ230324C001650002023-03-21 11:01AM EDT165.000.010.000.010.00-753926.95%
JNJ230324C001675002023-03-13 11:27AM EDT167.500.050.000.040.00-141338.28%
JNJ230324C001700002023-03-21 10:54AM EDT170.000.010.000.040.00-751043.95%
JNJ230324C001725002023-03-13 9:41AM EDT172.500.030.000.030.00--147.66%
JNJ230324C001750002023-03-20 9:34AM EDT175.000.010.000.170.00-13260.94%
JNJ230324C001775002023-03-06 10:52AM EDT177.500.020.000.030.00--153.13%
JNJ230324C001800002023-03-01 10:38AM EDT180.000.140.000.050.00-1460.94%
JNJ230324C001850002023-02-28 12:32PM EDT185.000.020.000.040.00--20068.75%
JNJ230324C001900002023-02-09 12:17PM EDT190.000.040.000.160.00-14891.41%
JNJ230324C001950002023-02-09 12:50PM EDT195.000.050.000.070.00-157091.41%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230324P001000002023-03-10 3:51PM EDT100.000.040.000.010.00--20134.38%
JNJ230324P001250002023-03-16 3:29PM EDT125.000.020.000.060.00-17982.03%
JNJ230324P001300002023-03-13 11:18AM EDT130.000.040.000.040.00-2006064.84%
JNJ230324P001310002023-03-20 10:07AM EDT131.000.010.000.040.00-29529662.50%
JNJ230324P001320002023-03-17 1:27PM EDT132.000.020.000.180.00-1373.05%
JNJ230324P001330002023-03-16 12:56PM EDT133.000.030.000.040.00--757.03%
JNJ230324P001340002023-03-17 3:57PM EDT134.000.030.000.500.00-1380.27%
JNJ230324P001350002023-03-21 12:06PM EDT135.000.020.000.04-0.02-50.00%156551.56%
JNJ230324P001370002023-03-13 9:42AM EDT137.000.150.000.180.00--157.62%
JNJ230324P001390002023-03-21 9:35AM EDT139.000.010.000.04-0.05-83.33%13145.31%
JNJ230324P001400002023-03-21 2:00PM EDT140.000.020.000.120.00-118950.98%
JNJ230324P001410002023-03-21 9:35AM EDT141.000.010.000.14-0.05-83.33%122949.22%
JNJ230324P001420002023-03-20 11:05AM EDT142.000.050.000.130.00-425345.31%
JNJ230324P001430002023-03-21 10:37AM EDT143.000.030.010.04-0.02-40.00%104434.38%
JNJ230324P001440002023-03-21 12:46PM EDT144.000.060.020.040.00-195431.45%
JNJ230324P001450002023-03-21 3:49PM EDT145.000.050.040.05-0.03-37.50%791,03729.69%
JNJ230324P001460002023-03-21 3:12PM EDT146.000.070.050.10-0.03-30.00%4846630.57%
JNJ230324P001470002023-03-21 2:55PM EDT147.000.120.070.10-0.03-20.00%1031527.34%
JNJ230324P001480002023-03-21 3:40PM EDT148.000.130.110.14-0.06-31.58%5558425.98%
JNJ230324P001490002023-03-21 3:13PM EDT149.000.240.160.20-0.02-7.69%5428324.76%
JNJ230324P001500002023-03-21 3:45PM EDT150.000.240.230.29-0.10-29.41%7861,85123.54%
JNJ230324P001525002023-03-21 3:59PM EDT152.500.710.670.71-0.19-21.11%1,00081420.12%
JNJ230324P001550002023-03-21 3:59PM EDT155.001.751.711.85-0.09-4.89%1491,28418.85%
JNJ230324P001575002023-03-21 3:20PM EDT157.504.203.553.90-0.10-2.33%1125721.88%
JNJ230324P001600002023-03-21 12:55PM EDT160.007.406.056.35+0.75+11.28%36729.49%
JNJ230324P001625002023-03-17 11:19AM EDT162.508.948.458.750.00-3133.30%
JNJ230324P001650002023-03-20 2:18PM EDT165.0011.8510.9511.250.00-41440.43%
JNJ230324P001675002023-03-20 2:50PM EDT167.5014.1513.3513.850.00-3452.73%
JNJ230324P001700002023-03-14 3:55PM EDT170.0016.5516.0016.250.00-9953.71%
JNJ230324P001750002023-03-13 12:00PM EDT175.0019.5620.9521.250.00-4166.11%
JNJ230324P001775002023-03-13 12:00PM EDT177.5022.0523.5523.800.00--063.87%
JNJ230324P001800002023-02-14 10:32AM EDT180.0018.4126.2526.700.00--092.87%
JNJ230324P001900002023-03-15 11:00AM EDT190.0036.2035.8536.400.00--075.00%