Johnson & Johnson (JNJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 70.84 | 69.50 | 72.15 | -2.86 | -3.88% | 1 | 4 | 38.65% |
| JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 63.50 | 68.00 | 0.00 | - | 1 | 4 | 38.77% |
| JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 64.76% |
| JNJ260116C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 63.50 | 54.50 | 59.00 | 0.00 | - | 1 | 4 | 35.60% |
| JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 51.45 | 54.10 | 0.00 | - | 1 | 0 | 32.82% |
| JNJ260116C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 50.35 | 46.75 | 48.50 | 0.00 | - | 1 | 26 | 28.33% |
| JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 39.37% |
| JNJ260116C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 41.00 | 38.95 | 40.15 | 0.00 | - | 1 | 16 | 26.61% |
| JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 35.40 | 36.35 | 0.00 | - | 3 | 4 | 26.12% |
| JNJ260116C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 33.00 | 32.05 | 32.50 | 0.00 | - | 4 | 60 | 25.26% |
| JNJ260116C00125000 | 2024-04-29 10:27AM EDT | 125.00 | 29.35 | 27.65 | 30.00 | 0.00 | - | 9 | 57 | 26.31% |
| JNJ260116C00130000 | 2024-04-30 2:34PM EDT | 130.00 | 25.35 | 24.60 | 25.55 | -3.17 | -11.12% | 1 | 86 | 23.98% |
| JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 24.68 | 21.15 | 22.05 | 0.00 | - | 1 | 77 | 22.92% |
| JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 140.00 | 21.60 | 18.25 | 20.65 | 0.00 | - | 2 | 49 | 24.48% |
| JNJ260116C00145000 | 2024-04-26 10:18AM EDT | 145.00 | 16.90 | 15.80 | 16.35 | 0.00 | - | 1 | 229 | 21.79% |
| JNJ260116C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 14.00 | 13.15 | 13.80 | 0.00 | - | 3 | 251 | 21.18% |
| JNJ260116C00155000 | 2024-04-29 10:49AM EDT | 155.00 | 11.79 | 11.15 | 11.60 | 0.00 | - | 1 | 209 | 20.73% |
| JNJ260116C00160000 | 2024-04-30 12:33PM EDT | 160.00 | 9.50 | 9.10 | 9.70 | -0.24 | -2.46% | 10 | 262 | 20.38% |
| JNJ260116C00165000 | 2024-04-30 11:17AM EDT | 165.00 | 8.10 | 7.45 | 7.90 | +0.10 | +1.25% | 3 | 1,016 | 19.86% |
| JNJ260116C00170000 | 2024-04-30 2:40PM EDT | 170.00 | 6.25 | 6.00 | 6.40 | -0.15 | -2.34% | 1 | 162 | 19.45% |
| JNJ260116C00175000 | 2024-04-30 3:27PM EDT | 175.00 | 4.90 | 4.90 | 5.15 | -0.60 | -10.66% | 3 | 338 | 19.11% |
| JNJ260116C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 4.17 | 3.85 | 5.45 | 0.00 | - | 17 | 925 | 21.08% |
| JNJ260116C00185000 | 2024-04-29 10:55AM EDT | 185.00 | 3.27 | 2.97 | 3.40 | 0.00 | - | 2 | 164 | 18.84% |
| JNJ260116C00190000 | 2024-04-30 2:55PM EDT | 190.00 | 2.39 | 2.27 | 2.81 | -0.21 | -8.08% | 55 | 164 | 18.87% |
| JNJ260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 1.90 | 1.78 | 2.00 | -0.06 | -3.06% | 5 | 1,123 | 18.13% |
| JNJ260116C00200000 | 2024-04-25 1:38PM EDT | 200.00 | 1.43 | 1.29 | 1.54 | -0.07 | -4.67% | 50 | 2,165 | 17.92% |
| JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 0.71 | 0.96 | 0.00 | - | 25 | 623 | 17.82% |
| JNJ260116C00220000 | 2024-04-26 9:38AM EDT | 220.00 | 0.65 | 0.01 | 0.92 | 0.00 | - | 1 | 274 | 19.31% |
| JNJ260116C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 0.33 | 0.01 | 0.64 | -0.12 | -26.67% | 2 | 335 | 19.47% |
| JNJ260116C00240000 | 2024-04-30 11:13AM EDT | 240.00 | 0.18 | 0.05 | 0.25 | -0.04 | -18.18% | 2 | 421 | 17.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ260116P00075000 | 2024-04-30 12:36PM EDT | 75.00 | 0.47 | 0.38 | 0.50 | +0.02 | +4.44% | 5 | 285 | 27.54% |
| JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.20 | 0.70 | 0.00 | - | 10 | 249 | 26.78% |
| JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.21 | 1.15 | 0.00 | - | 6 | 359 | 27.14% |
| JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 1.06 | 1.20 | -0.18 | -14.06% | 2 | 60 | 24.94% |
| JNJ260116P00095000 | 2024-04-30 12:54PM EDT | 95.00 | 1.45 | 1.39 | 1.72 | +0.14 | +10.69% | 2 | 38 | 24.76% |
| JNJ260116P00100000 | 2024-04-30 1:59PM EDT | 100.00 | 1.84 | 1.60 | 1.97 | +0.04 | +2.22% | 1 | 126 | 23.22% |
| JNJ260116P00105000 | 2024-04-26 12:19PM EDT | 105.00 | 2.35 | 2.30 | 2.58 | 0.00 | - | 1 | 116 | 22.65% |
| JNJ260116P00110000 | 2024-04-29 9:42AM EDT | 110.00 | 2.74 | 2.91 | 3.15 | 0.00 | - | 22 | 522 | 21.66% |
| JNJ260116P00115000 | 2024-04-30 10:34AM EDT | 115.00 | 3.65 | 3.65 | 3.90 | +0.25 | +7.35% | 1 | 303 | 20.84% |
| JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 120.00 | 4.35 | 4.50 | 4.75 | 0.00 | - | 32 | 271 | 19.95% |
| JNJ260116P00125000 | 2024-04-29 10:27AM EDT | 125.00 | 4.77 | 5.55 | 5.85 | 0.00 | - | 13 | 138 | 19.23% |
| JNJ260116P00130000 | 2024-04-29 10:58AM EDT | 130.00 | 6.50 | 6.75 | 7.20 | 0.00 | - | 1 | 318 | 18.60% |
| JNJ260116P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 7.55 | 8.15 | 8.65 | 0.00 | - | 12 | 152 | 17.77% |
| JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 140.00 | 9.45 | 9.85 | 10.30 | 0.00 | - | 13 | 1,222 | 16.90% |
| JNJ260116P00145000 | 2024-04-30 2:39PM EDT | 145.00 | 11.80 | 11.80 | 12.30 | +0.30 | +2.61% | 1 | 737 | 16.14% |
| JNJ260116P00150000 | 2024-04-29 10:34AM EDT | 150.00 | 12.85 | 14.05 | 14.55 | 0.00 | - | 1 | 2,071 | 15.30% |
| JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 14.60 | 15.10 | 17.90 | 0.00 | - | 1 | 840 | 15.51% |
| JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 160.00 | 18.32 | 19.60 | 20.30 | 0.00 | - | 2 | 365 | 13.95% |
| JNJ260116P00165000 | 2024-04-29 10:30AM EDT | 165.00 | 21.68 | 22.55 | 24.25 | 0.00 | - | 3 | 841 | 14.15% |
| JNJ260116P00170000 | 2024-04-26 9:35AM EDT | 170.00 | 25.90 | 25.85 | 26.90 | 0.00 | - | 10 | 60 | 11.44% |
| JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 30.60 | 31.45 | 0.00 | - | 1 | 32 | 11.67% |
| JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 16.57% |
| JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 83.00 | 86.90 | 0.00 | - | 1 | 1 | 23.80% |
| JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.