Canada markets close in 3 hours 28 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.64+0.26 (+0.18%)
As of 12:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250620C000750002024-04-16 10:40AM EDT75.0070.7577.0082.000.00--179.88%
JNJ250620C000800002024-02-21 2:52PM EDT80.0079.2074.0578.500.00-4279.72%
JNJ250620C000850002023-06-02 12:06PM EDT85.0072.5079.0582.600.00-12101.60%
JNJ250620C000900002023-06-16 12:51PM EDT90.0076.0068.0073.000.00-15080.16%
JNJ250620C000950002024-05-21 11:26AM EDT95.0058.2249.7052.950.00-5538.07%
JNJ250620C001000002024-05-17 12:09PM EDT100.0055.2845.0548.850.00-13137.60%
JNJ250620C001050002024-04-11 1:04PM EDT105.0046.8044.6049.000.00-1247.98%
JNJ250620C001100002024-04-16 12:23PM EDT110.0038.3844.5548.950.00-122250.14%
JNJ250620C001150002024-04-19 11:20AM EDT115.0035.7040.1543.200.00-2848.85%
JNJ250620C001200002024-05-28 1:37PM EDT120.0029.8528.7530.000.00-113226.71%
JNJ250620C001250002024-05-22 9:52AM EDT125.0031.6325.1026.000.00-19025.43%
JNJ250620C001300002024-05-28 2:53PM EDT130.0021.8021.1522.100.00-119624.04%
JNJ250620C001350002024-05-28 2:13PM EDT135.0018.1318.0518.500.00-109422.86%
JNJ250620C001400002024-05-28 9:31AM EDT140.0016.0014.3516.050.00-124223.29%
JNJ250620C001450002024-05-28 11:20AM EDT145.0012.4711.4012.400.00-217021.15%
JNJ250620C001500002024-05-28 12:47PM EDT150.009.779.0010.000.00-274920.66%
JNJ250620C001550002024-05-29 11:50AM EDT155.007.316.307.55+0.01+0.14%272119.55%
JNJ250620C001600002024-05-29 11:43AM EDT160.005.595.005.70+0.09+1.64%391,43018.92%
JNJ250620C001650002024-05-28 12:55PM EDT165.004.102.824.300.00-170518.56%
JNJ250620C001700002024-05-29 11:17AM EDT170.003.102.243.15+0.15+5.08%335218.16%
JNJ250620C001750002024-05-29 9:54AM EDT175.002.202.022.29+0.05+2.33%3346817.88%
JNJ250620C001800002024-05-29 11:18AM EDT180.001.551.451.70+0.05+3.33%536317.84%
JNJ250620C001850002024-05-28 12:51PM EDT185.001.151.012.270.00-144621.05%
JNJ250620C001900002024-05-23 3:58PM EDT190.001.160.651.120.00-127218.65%
JNJ250620C001950002024-05-28 10:39AM EDT195.000.600.420.850.00-322318.73%
JNJ250620C002000002024-05-28 10:27AM EDT200.000.480.290.600.00-2073718.54%
JNJ250620C002100002024-05-01 11:02AM EDT210.000.490.350.680.00-876321.17%
JNJ250620C002200002024-05-01 10:52AM EDT220.000.400.000.490.00-151421.86%
JNJ250620C002300002024-05-23 11:59AM EDT230.000.290.122.000.00-116231.42%
JNJ250620C002400002024-05-08 9:36AM EDT240.000.130.030.600.00-343726.27%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ250620P000750002024-05-02 9:30AM EDT75.000.420.001.000.00-127840.00%
JNJ250620P000800002024-03-07 11:41AM EDT80.000.120.000.750.00-116734.47%
JNJ250620P000850002024-04-03 3:55PM EDT85.000.680.005.000.00-44452.31%
JNJ250620P000900002024-04-11 1:08PM EDT90.000.470.001.800.00-14835.02%
JNJ250620P000950002024-04-24 10:16AM EDT95.000.920.002.500.00-32134.92%
JNJ250620P001000002024-05-20 12:46PM EDT100.000.840.591.070.00-312925.10%
JNJ250620P001050002024-05-13 11:18AM EDT105.000.810.931.160.00-165722.86%
JNJ250620P001100002024-05-28 1:24PM EDT110.001.451.321.680.00-127022.42%
JNJ250620P001150002024-05-28 11:27AM EDT115.001.801.152.400.00-1125022.08%
JNJ250620P001200002024-05-29 10:10AM EDT120.002.380.802.83-0.12-4.80%142720.39%
JNJ250620P001250002024-05-28 2:39PM EDT125.003.393.053.450.00-3062018.95%
JNJ250620P001300002024-05-29 10:43AM EDT130.004.253.954.40+0.15+3.66%11,10917.88%
JNJ250620P001350002024-05-28 12:07PM EDT135.005.305.156.050.00-3447217.69%
JNJ250620P001400002024-05-28 3:35PM EDT140.007.055.707.250.00-172316.07%
JNJ250620P001450002024-05-28 2:39PM EDT145.009.128.408.950.00-3164114.75%
JNJ250620P001500002024-05-28 10:28AM EDT150.0010.8810.6011.750.00-21,67514.57%
JNJ250620P001550002024-05-28 1:29PM EDT155.0014.2613.6014.550.00-43,22213.62%
JNJ250620P001600002024-05-22 11:28AM EDT160.0012.2016.4017.650.00-160212.24%
JNJ250620P001650002024-05-29 9:40AM EDT165.0020.9119.9521.65+4.16+24.84%131,76411.72%
JNJ250620P001700002024-05-28 10:28AM EDT170.0024.7024.4526.250.00-211912.13%
JNJ250620P001750002024-05-15 11:36AM EDT175.0024.6228.8031.650.00-17915.06%
JNJ250620P001800002024-03-15 3:28PM EDT180.0023.1432.6033.200.00-2900.00%
JNJ250620P001850002024-05-22 10:47AM EDT185.0031.9039.3041.850.00-25018.71%
JNJ250620P001900002024-01-22 4:23PM EDT190.0028.7030.1034.000.00-2000.00%
JNJ250620P001950002024-01-16 3:16PM EDT195.0034.8035.8040.500.00-630.00%
JNJ250620P002000002023-06-29 10:55AM EDT200.0036.3024.7029.000.00-500.00%
JNJ250620P002100002023-09-12 2:31PM EDT210.0046.2052.5554.400.00-200.00%
JNJ250620P002200002023-06-02 2:36PM EDT220.0063.0053.4557.000.00-100.00%
JNJ250620P002300002023-09-12 2:32PM EDT230.0066.2572.7575.500.00--00.00%
JNJ250620P002400002023-05-25 11:35AM EDT240.0085.4372.0077.000.00-200.00%