Canada markets close in 4 hours 13 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.41-0.29 (-0.18%)
As of 11:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ220930C001100002022-09-23 10:04AM EDT110.0056.6055.0055.700.00-23201.95%
JNJ220930C001400002022-09-27 10:00AM EDT140.0026.4225.1525.70+1.54+6.19%61661.72%
JNJ220930C001525002022-09-14 10:57AM EDT152.5013.2512.7013.550.00-1165.82%
JNJ220930C001550002022-08-19 9:36AM EDT155.0012.9012.0513.550.00-71893.75%
JNJ220930C001575002022-09-26 12:45PM EDT157.508.437.858.300.00-6839.60%
JNJ220930C001600002022-09-26 3:55PM EDT160.006.605.605.950.00-516233.86%
JNJ220930C001625002022-09-27 10:39AM EDT162.503.903.553.80-0.90-18.75%2237229.49%
JNJ220930C001650002022-09-27 11:31AM EDT165.001.941.911.99-0.65-25.10%28447025.76%
JNJ220930C001675002022-09-27 11:27AM EDT167.500.670.750.80-0.32-32.32%1,4091,02423.54%
JNJ220930C001700002022-09-27 11:30AM EDT170.000.220.220.24-0.29-56.86%2,5993,06922.51%
JNJ220930C001725002022-09-27 11:27AM EDT172.500.050.060.07-0.10-66.67%2751,01323.24%
JNJ220930C001750002022-09-27 11:22AM EDT175.000.020.030.04-0.03-60.00%381,68726.76%
JNJ220930C001775002022-09-27 10:55AM EDT177.500.010.000.02-0.02-66.67%147729.30%
JNJ220930C001800002022-09-26 11:39AM EDT180.000.010.000.030.00-184736.33%
JNJ220930C001825002022-09-19 11:56AM EDT182.500.010.000.030.00-32341.41%
JNJ220930C001850002022-09-26 9:42AM EDT185.000.010.000.01-0.01-50.00%91440.63%
JNJ220930C001900002022-09-15 10:39AM EDT190.000.030.000.030.00-202051.56%
JNJ220930C002000002022-08-26 2:40PM EDT200.000.090.000.150.00-1182.23%
JNJ220930C002200002022-09-07 10:40AM EDT220.000.050.000.130.00--40114.06%
JNJ220930C002300002022-09-16 12:27PM EDT230.000.030.000.130.00-1072129.30%
JNJ220930C002350002022-09-16 12:27PM EDT235.000.030.000.010.00--10106.25%
JNJ220930C002400002022-09-16 12:27PM EDT240.000.030.000.010.00-1011112.50%
JNJ220930C002450002022-09-16 3:15PM EDT245.000.010.000.010.00--327118.75%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ220930P001000002022-09-23 3:51PM EDT100.000.050.000.010.00-11153.13%
JNJ220930P001100002022-08-18 3:48PM EDT110.000.030.000.230.00-8165175.78%
JNJ220930P001200002022-08-30 10:36AM EDT120.000.130.000.030.00--283110.94%
JNJ220930P001250002022-09-06 2:29PM EDT125.000.040.000.130.00--78116.41%
JNJ220930P001300002022-09-23 1:53PM EDT130.000.010.000.010.00-335678.13%
JNJ220930P001350002022-09-19 9:34AM EDT135.000.130.000.180.00-52191.80%
JNJ220930P001400002022-09-19 1:53PM EDT140.000.040.000.060.00-2966.80%
JNJ220930P001410002022-09-20 10:18AM EDT141.000.040.000.060.00--164.06%
JNJ220930P001420002022-09-20 9:51AM EDT142.000.040.000.060.00--561.72%
JNJ220930P001430002022-09-22 11:26AM EDT143.000.020.000.050.00--12557.81%
JNJ220930P001440002022-09-21 1:26PM EDT144.000.040.000.070.00--2057.81%
JNJ220930P001450002022-09-21 10:09AM EDT145.000.040.000.070.00-525855.08%
JNJ220930P001470002022-09-26 10:30AM EDT147.000.020.000.070.00-4550.00%
JNJ220930P001490002022-09-21 9:34AM EDT149.000.060.000.080.00--1050.98%
JNJ220930P001500002022-09-27 10:19AM EDT150.000.030.000.05-0.01-25.00%291,00244.92%
JNJ220930P001525002022-09-26 12:45PM EDT152.500.070.010.090.00-32142.19%
JNJ220930P001550002022-09-27 11:26AM EDT155.000.090.040.09-0.01-10.00%282,14135.06%
JNJ220930P001575002022-09-27 11:27AM EDT157.500.140.130.17-0.07-33.33%327931.93%
JNJ220930P001600002022-09-27 11:22AM EDT160.000.270.280.33+0.01+3.85%1422,71328.66%
JNJ220930P001625002022-09-27 11:27AM EDT162.500.690.640.74-0.06-8.00%12697226.88%
JNJ220930P001650002022-09-27 11:25AM EDT165.001.381.361.40-0.23-14.29%3931,15223.15%
JNJ220930P001675002022-09-27 11:07AM EDT167.502.372.642.93-0.38-13.82%3466024.22%
JNJ220930P001700002022-09-27 10:32AM EDT170.004.404.654.90-0.05-1.12%931324.37%
JNJ220930P001725002022-09-27 10:11AM EDT172.506.376.907.30+0.10+1.59%11929.54%
JNJ220930P001750002022-09-23 3:31PM EDT175.008.309.559.900.00-51740.53%
JNJ220930P001850002022-08-19 3:29PM EDT185.0017.1917.0018.900.00-1000.00%
JNJ220930P001900002022-09-21 2:44PM EDT190.0023.7024.3024.950.00--156.64%
JNJ220930P002000002022-08-19 3:29PM EDT200.0032.1732.0534.200.00-1000.00%