Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.40+0.04 (+0.02%)
At close: 04:00PM EST
162.99 -0.41 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230616C000800002023-02-06 3:50PM EST80.0083.4083.1584.050.00-1755.32%
JNJ230616C000850002022-08-19 2:56PM EST85.0084.2782.7583.800.00-250101.33%
JNJ230616C000900002022-06-06 9:55AM EST90.0088.0088.1589.300.00-31149.57%
JNJ230616C000950002022-11-17 11:16AM EST95.0078.8081.2582.600.00-12131.73%
JNJ230616C001000002022-12-30 2:48PM EST100.0076.4868.3069.200.00-112283.80%
JNJ230616C001100002021-12-16 3:19PM EST110.0061.0556.0560.500.00-2269.19%
JNJ230616C001150002022-04-25 9:03AM EST115.0068.3765.3066.900.00-11115.34%
JNJ230616C001200002023-01-30 11:24AM EST120.0043.9043.8045.250.00-510142.24%
JNJ230616C001250002022-11-18 2:24PM EST125.0052.0852.2053.600.00-31588.82%
JNJ230616C001300002023-02-07 12:00PM EST130.0033.2034.1535.00-15.93-32.42%16432.31%
JNJ230616C001350002023-01-20 11:15AM EST135.0035.4229.5030.100.00-33228.83%
JNJ230616C001400002023-02-02 1:40PM EST140.0026.2024.8525.600.00-213427.14%
JNJ230616C001450002023-02-02 2:30PM EST145.0022.0020.4020.800.00-26123.72%
JNJ230616C001500002023-02-01 11:27AM EST150.0017.2516.1016.600.00-416122.14%
JNJ230616C001550002023-02-06 11:40AM EST155.0012.5012.2012.650.00-240620.50%
JNJ230616C001600002023-02-07 12:30PM EST160.008.158.708.90-0.79-8.84%3789918.44%
JNJ230616C001650002023-02-07 3:51PM EST165.005.955.755.90-0.30-4.80%861,20117.13%
JNJ230616C001700002023-02-07 3:41PM EST170.003.603.453.60-0.05-1.37%14612,62616.10%
JNJ230616C001750002023-02-07 3:55PM EST175.002.021.901.99-0.12-5.61%3132,59915.25%
JNJ230616C001800002023-02-07 3:41PM EST180.000.960.921.03-0.13-11.93%2493,55914.77%
JNJ230616C001850002023-02-07 3:31PM EST185.000.480.450.53-0.10-17.24%1462,39114.69%
JNJ230616C001900002023-02-07 3:57PM EST190.000.250.210.34-0.04-13.79%122,88015.45%
JNJ230616C001950002023-02-07 11:16AM EST195.000.140.090.17-0.03-17.65%42,60815.45%
JNJ230616C002000002023-02-07 1:33PM EST200.000.080.070.100.00-663,46615.92%
JNJ230616C002100002023-02-02 1:49PM EST210.000.130.020.20+0.04+44.44%11,99421.14%
JNJ230616C002200002023-01-25 3:13PM EST220.000.070.000.090.00-3042521.78%
JNJ230616C002300002023-01-24 3:40PM EST230.000.040.000.190.00-27627.10%
JNJ230616C002400002023-01-23 12:27PM EST240.000.070.000.190.00-26329.88%
JNJ230616C002500002023-01-31 10:10AM EST250.000.060.000.180.00-104732.28%
JNJ230616C002600002023-02-02 10:47AM EST260.000.020.000.170.00-2020534.47%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230616P000800002023-01-31 3:43PM EST80.000.070.000.090.00-4312250.00%
JNJ230616P000850002023-01-23 2:51PM EST85.000.040.020.140.00-29248.73%
JNJ230616P000900002023-01-09 2:22PM EST90.000.100.000.150.00-1053245.22%
JNJ230616P000950002023-01-24 3:38PM EST95.000.110.020.10+0.04+57.14%185339.36%
JNJ230616P001000002023-01-30 11:45AM EST100.000.200.040.290.00-232841.90%
JNJ230616P001050002023-02-03 12:33PM EST105.000.210.070.320.00-28138.87%
JNJ230616P001100002023-02-02 12:08PM EST110.000.140.100.340.00-151935.65%
JNJ230616P001150002023-01-31 10:07AM EST115.000.390.140.390.00-1355032.98%
JNJ230616P001200002023-01-31 2:15PM EST120.000.400.170.590.00-467932.06%
JNJ230616P001250002023-01-25 2:52PM EST125.000.300.240.640.00-241929.04%
JNJ230616P001300002023-01-31 11:01AM EST130.000.660.490.580.00-483825.00%
JNJ230616P001350002023-02-07 9:43AM EST135.000.900.720.80+0.08+9.76%156823.38%
JNJ230616P001400002023-02-07 3:18PM EST140.001.151.021.11-0.03-2.54%184,49221.78%
JNJ230616P001450002023-02-07 12:42PM EST145.001.831.481.59+0.15+8.93%231,07520.37%
JNJ230616P001500002023-02-07 3:26PM EST150.002.372.182.27-0.09-3.66%472,65818.94%
JNJ230616P001550002023-02-07 12:25PM EST155.003.583.203.35+0.08+2.29%353,29317.85%
JNJ230616P001600002023-02-07 3:45PM EST160.004.714.604.80-0.34-6.73%3253,48816.59%
JNJ230616P001650002023-02-07 3:30PM EST165.007.056.706.90-0.05-0.70%3523,10515.59%
JNJ230616P001700002023-02-06 12:38PM EST170.0010.009.459.800.00-23,26915.00%
JNJ230616P001750002023-02-06 3:59PM EST175.0013.3512.9013.400.00-61,37614.64%
JNJ230616P001800002023-02-06 9:48AM EST180.0017.3517.1017.900.00-21,44415.97%
JNJ230616P001850002023-02-03 2:11PM EST185.0021.5521.9522.800.00-1089518.35%
JNJ230616P001900002023-01-19 9:48AM EST190.0028.7027.0027.75+8.90+44.95%1021820.72%
JNJ230616P001950002023-01-23 12:27PM EST195.0026.8631.8032.900.00-212323.95%
JNJ230616P002000002022-12-23 2:58PM EST200.0023.0831.1532.650.00-10420.00%
JNJ230616P002100002022-08-02 11:07AM EST210.0036.8544.8545.650.00-500.00%
JNJ230616P002200002022-11-17 1:04PM EST220.0046.8543.8544.800.00-200.00%
JNJ230616P002300002022-06-22 2:18PM EST230.0053.7557.8059.400.00-420.00%
JNJ230616P002400002022-06-28 1:48PM EST240.0063.1565.8566.950.00-290.00%
JNJ230616P002500002022-06-21 12:22PM EST250.0076.8578.6080.100.00-540.00%
JNJ230616P002600002022-08-24 2:59PM EST260.0095.1592.6093.800.00-34330.00%