Canada markets close in 5 hours 1 minute

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.43+0.05 (+0.03%)
As of 10:59AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ241018C001000002024-05-20 2:43PM EDT100.0053.5444.7547.850.00--357.46%
JNJ241018C001050002024-04-22 2:35PM EDT105.0046.010.000.000.00--00.00%
JNJ241018C001200002024-04-29 2:44PM EDT120.0028.0026.3527.100.00-2332.68%
JNJ241018C001250002024-04-16 3:21PM EDT125.0023.0028.5532.300.00-1657.36%
JNJ241018C001300002024-05-29 9:33AM EDT130.0017.6317.4019.25-3.51-16.60%51730.69%
JNJ241018C001350002024-05-28 2:32PM EDT135.0013.3512.1513.600.00-120323.00%
JNJ241018C001400002024-05-29 9:45AM EDT140.0010.409.509.90-0.70-6.31%117621.06%
JNJ241018C001450002024-05-29 10:10AM EDT145.006.756.556.70+0.15+2.27%1229619.32%
JNJ241018C001500002024-05-29 10:37AM EDT150.004.254.154.25+0.10+2.41%1227518.15%
JNJ241018C001550002024-05-29 10:34AM EDT155.002.442.442.54+0.04+1.67%11184217.41%
JNJ241018C001600002024-05-29 10:18AM EDT160.001.231.331.44-0.07-5.38%10795916.97%
JNJ241018C001650002024-05-28 2:35PM EDT165.000.700.720.780.00-643,23816.72%
JNJ241018C001700002024-05-28 2:05PM EDT170.000.390.390.460.00-121,45017.04%
JNJ241018C001750002024-05-28 2:05PM EDT175.000.260.180.320.00-2131517.95%
JNJ241018C001800002024-05-22 9:51AM EDT180.000.320.100.580.00-165722.55%
JNJ241018C001850002024-05-01 9:38AM EDT185.000.160.010.480.00-105623.73%
JNJ241018C001900002024-05-28 1:43PM EDT190.000.110.010.450.00-102425.37%
JNJ241018C001950002024-05-20 9:30AM EDT195.000.150.030.440.00-11827.12%
JNJ241018C002000002024-05-28 12:03PM EDT200.000.080.040.080.00-11,07022.36%
JNJ241018C002100002024-05-23 2:48PM EDT210.000.050.010.050.00-1579023.83%
JNJ241018C002200002024-05-01 3:08PM EDT220.000.010.000.750.00-4239.04%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ241018P000900002024-05-02 9:30AM EDT90.000.020.010.430.00--142.09%
JNJ241018P001000002024-05-24 1:59PM EDT100.000.090.020.65-0.04-23.53%14536.84%
JNJ241018P001050002024-05-28 1:34PM EDT105.000.190.040.190.00-54726.03%
JNJ241018P001100002024-04-18 1:17PM EDT110.000.550.001.980.00-1438.66%
JNJ241018P001150002024-04-25 10:23AM EDT115.000.560.150.420.00-1217022.68%
JNJ241018P001200002024-05-28 11:11AM EDT120.000.530.500.540.00-1285920.31%
JNJ241018P001250002024-05-28 3:46PM EDT125.000.860.800.890.00-162,95819.14%
JNJ241018P001300002024-05-28 9:39AM EDT130.001.251.301.420.00-548217.85%
JNJ241018P001350002024-05-28 3:54PM EDT135.002.142.172.27-0.16-6.96%451516.66%
JNJ241018P001400002024-05-28 3:54PM EDT140.003.323.403.55-0.28-7.78%458315.45%
JNJ241018P001450002024-05-29 9:45AM EDT145.005.305.205.40-0.15-2.75%11,98614.15%
JNJ241018P001500002024-05-28 9:44AM EDT150.007.407.808.100.00-2191513.11%
JNJ241018P001550002024-05-28 3:41PM EDT155.0011.4510.9511.500.00-8563311.52%
JNJ241018P001600002024-05-29 10:34AM EDT160.0015.7015.3515.85+2.62+20.03%15010.76%
JNJ241018P001650002024-05-21 2:14PM EDT165.0014.1419.1521.250.00-29016.16%
JNJ241018P001700002024-05-16 1:21PM EDT170.0017.2623.6026.350.00-1119.37%
JNJ241018P001750002024-02-20 10:47AM EDT175.0017.7018.4019.800.00--40.00%