Canada markets open in 1 hour 38 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.36-1.25 (-0.76%)
At close: 04:00PM EST
163.01 -0.35 (-0.21%)
Pre-Market: 07:51AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230210C001200002023-01-20 12:27PM EST120.0048.330.000.000.00-110.00%
JNJ230210C001350002023-01-31 1:01PM EST135.0027.150.000.000.00--30.00%
JNJ230210C001420002023-02-02 3:40PM EST142.0023.850.000.000.00--60.00%
JNJ230210C001450002023-01-31 12:25PM EST145.0017.500.000.000.00-1160.00%
JNJ230210C001470002023-02-01 1:02PM EST147.0017.300.000.000.00--20.00%
JNJ230210C001490002023-01-31 12:20PM EST149.0013.500.000.000.00--10.00%
JNJ230210C001500002023-02-06 11:32AM EST150.0013.300.000.000.00-280.00%
JNJ230210C001525002023-02-02 10:01AM EST152.5012.500.000.000.00--170.00%
JNJ230210C001550002023-02-03 3:50PM EST155.009.800.000.000.00-21180.00%
JNJ230210C001575002023-02-02 12:51PM EST157.506.900.000.000.00-250.00%
JNJ230210C001600002023-02-06 3:59PM EST160.003.650.000.000.00-471620.00%
JNJ230210C001625002023-02-06 3:33PM EST162.501.630.000.000.00-6871,2390.00%
JNJ230210C001650002023-02-06 3:54PM EST165.000.420.000.000.00-1,1201,6413.13%
JNJ230210C001675002023-02-06 3:58PM EST167.500.120.000.000.00-9141,3436.25%
JNJ230210C001700002023-02-06 3:59PM EST170.000.050.000.000.00-4,73012,89812.50%
JNJ230210C001725002023-02-06 3:52PM EST172.500.030.000.000.00-5873812.50%
JNJ230210C001750002023-02-06 2:00PM EST175.000.010.000.000.00-871,03312.50%
JNJ230210C001775002023-02-06 11:40AM EST177.500.010.000.000.00-77525.00%
JNJ230210C001800002023-02-06 11:04AM EST180.000.010.000.000.00-148825.00%
JNJ230210C001825002023-02-02 10:32AM EST182.500.040.000.000.00-1425.00%
JNJ230210C001850002023-02-06 2:55PM EST185.000.020.000.000.00-16566025.00%
JNJ230210C001875002023-01-25 12:37PM EST187.500.030.000.000.00--4525.00%
JNJ230210C001900002023-02-01 2:20PM EST190.000.020.000.000.00-285525.00%
JNJ230210C001925002023-01-23 3:17PM EST192.500.030.000.000.00--025.00%
JNJ230210C001950002023-01-27 9:50AM EST195.000.020.000.000.00-13150.00%
JNJ230210C002000002023-02-03 9:54AM EST200.000.340.000.000.00-5750.00%
JNJ230210C002050002023-01-17 1:59PM EST205.000.030.000.000.00-96187050.00%
JNJ230210C002100002023-02-02 3:58PM EST210.000.010.000.000.00--3650.00%
JNJ230210C002150002023-01-20 1:57PM EST215.000.040.000.000.00-1150.00%
JNJ230210C002300002023-01-11 9:30AM EST230.000.010.000.000.00--150.00%
JNJ230210C002500002023-02-01 2:07PM EST250.000.150.000.000.00--150.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ230210P000900002023-01-30 1:34PM EST90.000.010.000.000.00--150.00%
JNJ230210P001250002023-01-20 1:52PM EST125.000.020.000.000.00-12750.00%
JNJ230210P001300002023-02-03 1:24PM EST130.000.030.000.000.00-213950.00%
JNJ230210P001350002023-02-01 2:20PM EST135.000.010.000.000.00-4118350.00%
JNJ230210P001400002023-02-03 3:24PM EST140.000.020.000.000.00-233525.00%
JNJ230210P001440002023-01-31 2:02PM EST144.000.050.000.000.00--425.00%
JNJ230210P001450002023-02-03 1:22PM EST145.000.020.000.000.00-52625.00%
JNJ230210P001460002023-02-03 1:54PM EST146.000.020.000.000.00-1125.00%
JNJ230210P001470002023-02-03 3:51PM EST147.000.030.000.000.00-31225.00%
JNJ230210P001480002023-02-06 10:46AM EST148.000.020.000.000.00-303125.00%
JNJ230210P001490002023-02-06 11:54AM EST149.000.020.000.000.00-21225.00%
JNJ230210P001500002023-02-06 2:54PM EST150.000.020.000.000.00-810425.00%
JNJ230210P001525002023-02-06 2:37PM EST152.500.030.000.000.00-1396,14812.50%
JNJ230210P001550002023-02-06 3:23PM EST155.000.060.000.000.00-10843212.50%
JNJ230210P001575002023-02-06 3:40PM EST157.500.100.000.000.00-2662,8926.25%
JNJ230210P001600002023-02-06 3:51PM EST160.000.290.000.000.00-3,3064,4256.25%
JNJ230210P001625002023-02-06 3:59PM EST162.500.740.000.000.00-7764,8011.56%
JNJ230210P001650002023-02-06 3:57PM EST165.002.160.000.000.00-2612,2720.00%
JNJ230210P001675002023-02-06 3:44PM EST167.504.200.000.000.00-114170.00%
JNJ230210P001700002023-02-06 2:55PM EST170.006.620.000.000.00-33680.00%
JNJ230210P001725002023-02-06 3:44PM EST172.509.160.000.000.00-5310.00%
JNJ230210P001750002023-02-03 10:00AM EST175.0011.050.000.000.00-11130.00%
JNJ230210P001775002023-02-01 1:17PM EST177.5013.490.000.000.00-1220.00%
JNJ230210P001800002023-01-20 3:27PM EST180.0011.450.000.000.00-100.00%
JNJ230210P001850002023-02-02 3:54PM EST185.0019.300.000.000.00-440.00%