Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.69-0.73 (-0.47%)
At close: 04:00PM EDT
154.52 -0.17 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240726C001400002024-07-16 10:20AM EDT2024-07-2610.9512.5516.100.00-25981.84%
JNJ240802C001400002024-07-18 3:37PM EDT2024-08-0214.8012.7516.80-1.45-8.92%496464.92%
JNJ240816C001400002024-07-18 12:49PM EDT2024-08-1617.8014.0016.550.00-5115142.81%
JNJ240823C001400002024-07-19 10:19AM EDT2024-08-2316.5514.1517.60+8.85+114.94%11346.11%
JNJ240830C001400002024-07-17 12:31PM EDT2024-08-3015.3213.4017.15-1.68-9.88%1238.98%
JNJ240920C001400002024-07-17 12:30PM EDT2024-09-2017.0915.4016.300.00-2819426.72%
JNJ241018C001400002024-07-19 12:05PM EDT2024-10-1816.3016.2016.70-0.88-5.12%219624.18%
JNJ250117C001400002024-07-18 12:06PM EDT2025-01-1718.5518.1019.40-1.35-6.78%162925.29%
JNJ250321C001400002024-07-19 12:05PM EDT2025-03-2119.3418.0019.60+3.44+21.64%111022.27%
JNJ250620C001400002024-07-15 10:07AM EDT2025-06-2016.9020.3521.950.00-124123.74%
JNJ260116C001400002024-07-17 11:16AM EDT2026-01-1624.3022.6524.200.00-17722.03%
JNJ261218C001400002024-07-15 10:51AM EDT2026-12-1822.8026.2030.000.00-22124.09%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240726P001400002024-07-19 10:28AM EDT2024-07-260.030.010.03+0.02+200.00%1144134.96%
JNJ240802P001400002024-07-19 10:48AM EDT2024-08-020.110.060.25+0.04+57.14%310134.18%
JNJ240809P001400002024-07-18 1:58PM EDT2024-08-090.170.050.500.00-23632.57%
JNJ240816P001400002024-07-19 1:59PM EDT2024-08-160.160.090.29-0.03-15.79%364,39924.51%
JNJ240823P001400002024-07-17 10:08AM EDT2024-08-230.140.151.430.00-31934.56%
JNJ240830P001400002024-07-19 12:45PM EDT2024-08-300.340.290.43+0.09+36.00%11621.88%
JNJ240920P001400002024-07-19 3:24PM EDT2024-09-200.530.540.59+0.06+12.77%5285,16819.34%
JNJ241018P001400002024-07-19 2:41PM EDT2024-10-180.900.871.000.00-51,31318.80%
JNJ250117P001400002024-07-19 10:39AM EDT2025-01-172.081.932.28-0.02-0.95%42,86517.97%
JNJ250321P001400002024-07-19 9:30AM EDT2025-03-212.902.923.15+0.34+13.28%653717.86%
JNJ250620P001400002024-07-19 2:41PM EDT2025-06-204.103.854.20+0.40+10.81%2375817.54%
JNJ260116P001400002024-07-19 3:49PM EDT2026-01-166.406.256.60+0.64+11.11%171,50617.61%
JNJ261218P001400002024-07-12 12:16PM EDT2026-12-1810.468.6011.950.00-1420.23%