Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.97-2.73 (-1.82%)
At close: 04:00PM EDT
147.01 +0.04 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240531C001550002024-05-24 3:55PM EDT2024-05-310.030.020.04-0.05-62.50%1,1153,79019.73%
JNJ240607C001550002024-05-24 3:21PM EDT2024-06-070.080.080.10-0.18-69.23%13097816.46%
JNJ240614C001550002024-05-24 3:42PM EDT2024-06-140.150.060.19-0.53-77.94%351,22215.45%
JNJ240621C001550002024-05-24 3:48PM EDT2024-06-210.260.240.27-0.45-63.38%4,22212,86314.62%
JNJ240628C001550002024-05-24 2:45PM EDT2024-06-280.400.270.95-0.46-53.49%53052319.52%
JNJ240719C001550002024-05-24 3:48PM EDT2024-07-191.081.021.11-0.83-43.46%9035,24116.41%
JNJ240816C001550002024-05-24 3:41PM EDT2024-08-161.851.781.91-1.12-37.71%18185417.02%
JNJ240920C001550002024-05-24 3:24PM EDT2024-09-202.372.312.45-1.28-35.07%4552,49716.19%
JNJ241018C001550002024-05-24 3:49PM EDT2024-10-183.353.254.20-1.25-27.17%4771819.75%
JNJ250117C001550002024-05-24 3:54PM EDT2025-01-175.155.006.30-1.35-20.77%321,72120.16%
JNJ250321C001550002024-05-24 3:02PM EDT2025-03-216.706.357.25-2.80-29.47%229819.75%
JNJ250620C001550002024-05-24 3:15PM EDT2025-06-208.436.659.45-1.08-11.36%1071320.98%
JNJ260116C001550002024-05-24 3:54PM EDT2026-01-1611.9811.4512.25-2.12-15.04%925920.66%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ240531P001550002024-05-24 2:38PM EDT2024-05-317.617.059.15+2.42+46.63%233046.58%
JNJ240607P001550002024-05-23 10:34AM EDT2024-06-073.657.459.050.00-23731.74%
JNJ240614P001550002024-05-24 11:45AM EDT2024-06-146.756.609.30+1.75+35.00%3728.33%
JNJ240621P001550002024-05-24 3:35PM EDT2024-06-218.077.908.20+2.62+48.07%3,5866,41513.06%
JNJ240628P001550002024-05-23 12:04PM EDT2024-06-284.656.809.150.00-3820.84%
JNJ240719P001550002024-05-24 3:09PM EDT2024-07-198.357.408.50+2.42+40.81%262,07012.12%
JNJ240816P001550002024-05-23 3:57PM EDT2024-08-166.707.959.050.00-1019012.96%
JNJ240920P001550002024-05-24 3:02PM EDT2024-09-208.958.659.85+1.53+20.62%81,24813.99%
JNJ241018P001550002024-05-23 3:21PM EDT2024-10-187.758.2010.800.00-961215.56%
JNJ250117P001550002024-05-23 3:22PM EDT2025-01-179.219.6511.950.00-51,35314.91%
JNJ250321P001550002024-05-17 3:32PM EDT2025-03-218.4211.4012.700.00-21214.76%
JNJ250620P001550002024-05-23 1:29PM EDT2025-06-2010.6511.7513.200.00-13,22413.80%
JNJ260116P001550002024-05-17 9:34AM EDT2026-01-1612.0014.1015.450.00-1084114.23%