Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.19+0.23 (+0.15%)
At close: 04:00PM EDT
158.40 +0.21 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240405C001550002024-03-28 3:51PM EDT2024-04-053.752.963.75+0.25+7.14%6624918.36%
JNJ240412C001550002024-03-28 3:44PM EDT2024-04-124.404.004.25+0.40+10.00%13839518.26%
JNJ240419C001550002024-03-28 3:53PM EDT2024-04-194.904.704.90+0.30+6.52%883,82719.84%
JNJ240426C001550002024-03-28 2:04PM EDT2024-04-265.435.006.00+0.53+10.82%1810623.94%
JNJ240503C001550002024-03-27 3:29PM EDT2024-05-035.065.405.900.00-161120.95%
JNJ240517C001550002024-03-28 1:16PM EDT2024-05-176.304.206.30+0.15+2.44%852,27219.58%
JNJ240621C001550002024-03-28 3:59PM EDT2024-06-216.906.107.20+0.15+2.22%1221,71218.10%
JNJ240719C001550002024-03-28 12:42PM EDT2024-07-197.906.658.05+1.10+16.18%7255618.20%
JNJ240920C001550002024-03-28 2:54PM EDT2024-09-209.678.509.80+1.27+15.12%429018.69%
JNJ241018C001550002024-03-27 3:12PM EDT2024-10-189.559.5010.900.00-5217719.75%
JNJ250117C001550002024-03-28 2:05PM EDT2025-01-1712.5111.9012.55+1.81+16.92%41,01519.39%
JNJ250620C001550002024-03-28 12:33PM EDT2025-06-2015.5015.0515.90+1.00+6.90%1754720.59%
JNJ260116C001550002024-03-28 12:09PM EDT2026-01-1619.0418.0019.05+2.34+14.01%59020.79%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240405P001550002024-03-28 3:58PM EDT2024-04-050.210.210.26-0.14-40.00%22450913.67%
JNJ240412P001550002024-03-28 3:01PM EDT2024-04-120.470.500.56-0.12-20.34%831,46213.43%
JNJ240419P001550002024-03-28 3:36PM EDT2024-04-191.051.051.10-0.15-12.50%25912,17715.39%
JNJ240426P001550002024-03-28 1:33PM EDT2024-04-261.231.171.51-0.22-15.17%1516416.04%
JNJ240503P001550002024-03-27 3:39PM EDT2024-05-031.621.221.710.00-231715.52%
JNJ240517P001550002024-03-28 3:52PM EDT2024-05-171.761.721.81-0.16-8.33%1873,94613.64%
JNJ240621P001550002024-03-28 3:26PM EDT2024-06-212.762.862.94-0.19-6.44%1194,33314.44%
JNJ240719P001550002024-03-28 3:44PM EDT2024-07-193.353.353.50-0.17-4.83%271,21714.20%
JNJ240920P001550002024-03-28 3:42PM EDT2024-09-204.504.455.85-0.40-8.16%1987916.93%
JNJ241018P001550002024-03-28 1:20PM EDT2024-10-184.954.905.95-1.30-20.80%517615.94%
JNJ250117P001550002024-03-28 3:51PM EDT2025-01-176.466.257.40-1.36-17.39%251,26115.88%
JNJ250620P001550002024-03-26 1:40PM EDT2025-06-209.357.159.750.00-123,03916.31%
JNJ260116P001550002024-03-20 12:59PM EDT2026-01-1611.6410.1512.100.00-649716.29%