New Zealand markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.53-1.03 (-0.69%)
At close: 04:00PM EDT
148.53 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240426C001350002024-04-12 9:39AM EDT2024-04-2612.0512.9514.05-2.50-17.18%4283.11%
JNJ240510C001350002024-04-17 11:21AM EDT2024-05-109.9013.4515.750.00--1057.45%
JNJ240517C001350002024-04-22 10:40AM EDT2024-05-1714.8012.6016.200.00-19652.44%
JNJ240524C001350002024-04-22 11:35AM EDT2024-05-2414.8513.8015.500.00-32940.45%
JNJ240621C001350002024-04-24 12:14PM EDT2024-06-2114.0013.4016.15+0.05+0.36%167733.15%
JNJ240719C001350002024-04-23 2:33PM EDT2024-07-1916.6214.8516.100.00-41527.06%
JNJ240920C001350002024-04-24 3:24PM EDT2024-09-2016.7416.0517.50+0.44+2.70%21125.40%
JNJ241018C001350002024-04-24 10:15AM EDT2024-10-1816.4516.0018.15-1.25-7.06%19410325.25%
JNJ250117C001350002024-04-23 10:52AM EDT2025-01-1717.9817.1019.20-1.40-7.22%112523.01%
JNJ250321C001350002024-04-19 2:56PM EDT2025-03-2119.4519.3020.350.00-23123.10%
JNJ250620C001350002024-04-22 1:52PM EDT2025-06-2022.8020.5522.900.00-58025.02%
JNJ260116C001350002024-04-23 10:52AM EDT2026-01-1624.6822.6525.900.00-17724.74%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240426P001350002024-04-23 2:50PM EDT2024-04-260.010.001.270.00-18987.89%
JNJ240503P001350002024-04-22 12:50PM EDT2024-05-030.070.000.11+0.03+75.00%329132.23%
JNJ240510P001350002024-04-24 2:20PM EDT2024-05-100.060.020.190.00-15627.44%
JNJ240517P001350002024-04-24 1:08PM EDT2024-05-170.190.050.19+0.09+90.00%23,93323.15%
JNJ240524P001350002024-04-24 1:00PM EDT2024-05-240.250.220.27+0.08+47.06%74321.97%
JNJ240531P001350002024-04-24 11:05AM EDT2024-05-310.410.280.34+0.18+78.26%283720.95%
JNJ240621P001350002024-04-24 2:49PM EDT2024-06-210.530.490.53+0.15+39.47%1496,53318.85%
JNJ240719P001350002024-04-24 10:42AM EDT2024-07-191.100.870.96+0.34+44.74%51,10618.54%
JNJ240920P001350002024-04-23 10:33AM EDT2024-09-201.801.811.930.00-151118.24%
JNJ241018P001350002024-04-24 11:16AM EDT2024-10-182.421.972.39+0.45+22.84%2631318.34%
JNJ250117P001350002024-04-23 11:11AM EDT2025-01-173.353.304.500.00-31,38720.27%
JNJ250321P001350002024-04-23 12:50PM EDT2025-03-214.552.995.15+0.70+18.18%11819.64%
JNJ250620P001350002024-04-24 9:56AM EDT2025-06-205.544.805.45+0.54+10.80%1034417.96%
JNJ260116P001350002024-04-24 9:32AM EDT2026-01-167.457.008.30+0.25+3.47%115018.93%