Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
178.88+0.14 (+0.08%)
At close: 04:00PM EST
178.46 -0.42 (-0.23%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:185.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209C001850002022-12-02 3:47PM EST2022-12-090.040.030.04-0.01-20.00%3397515.43%
JNJ221216C001850002022-12-02 3:58PM EST2022-12-160.240.190.27-0.06-20.00%625,71215.21%
JNJ221223C001850002022-12-02 3:58PM EST2022-12-230.410.380.47-0.12-22.64%401,03014.33%
JNJ221230C001850002022-12-02 3:53PM EST2022-12-300.600.520.74-0.11-15.49%81,16814.44%
JNJ230106C001850002022-12-02 3:48PM EST2023-01-060.840.791.09-0.13-13.40%1573215.04%
JNJ230113C001850002022-12-02 3:43PM EST2023-01-131.241.191.40+1.24-12042515.31%
JNJ230120C001850002022-12-02 3:37PM EST2023-01-201.501.481.64-0.20-11.76%16819,92615.25%
JNJ230217C001850002022-12-02 2:57PM EST2023-02-173.103.103.25-0.18-5.49%401,18017.64%
JNJ230421C001850002022-12-02 3:40PM EST2023-04-215.305.255.50-0.30-5.36%151,87018.38%
JNJ230616C001850002022-12-02 3:53PM EST2023-06-167.157.057.30-0.04-0.56%951,43119.03%
JNJ230721C001850002022-12-02 10:34AM EST2023-07-218.008.308.55-0.65-7.51%3618819.75%
JNJ240119C001850002022-12-02 3:58PM EST2024-01-1913.4013.4514.00+0.13+0.98%31,52621.96%
JNJ240621C001850002022-12-02 1:41PM EST2024-06-2116.5015.6017.40-0.30-1.79%120522.56%
JNJ250117C001850002022-12-01 2:04PM EST2025-01-1719.8017.9021.750.00-2270223.44%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JNJ221209P001850002022-12-02 3:16PM EST2022-12-096.235.906.40+6.23-1023.83%
JNJ221216P001850002022-12-01 9:56AM EST2022-12-165.956.006.700.00-754519.41%
JNJ221223P001850002022-12-01 2:43PM EST2022-12-236.576.106.500.00-4413.40%
JNJ221230P001850002022-11-29 11:17AM EST2022-12-309.976.106.80+9.97--113.99%
JNJ230106P001850002022-11-25 12:53PM EST2023-01-068.256.256.950.00-1113.42%
JNJ230120P001850002022-12-02 1:32PM EST2023-01-207.656.707.00-0.02-0.26%1166911.52%
JNJ230217P001850002022-12-02 1:52PM EST2023-02-178.507.708.05-0.77-8.31%67913.14%
JNJ230421P001850002022-12-01 2:30PM EST2023-04-2110.309.309.750.00-1616513.95%
JNJ230616P001850002022-12-02 2:25PM EST2023-06-1611.3510.7011.10+0.10+0.89%10693314.48%
JNJ230721P001850002022-12-02 2:59PM EST2023-07-2111.8511.2011.80-0.25-2.07%1422914.61%
JNJ240119P001850002022-12-02 11:27AM EST2024-01-1915.6014.5515.35-1.20-7.14%138515.67%
JNJ240621P001850002022-12-02 2:15PM EST2024-06-2116.8516.2517.60-0.15-0.88%436415.92%
JNJ250117P001850002022-11-30 3:46PM EST2025-01-1718.8117.0020.300.00-29976116.20%