Johnson & Johnson Options Chain and Prices (NYSE:JNJ) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Johnson & Johnson Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $140.38 +0.82 (+0.59 %) (As of 12/6/2019 04:00 PM ET) Add Compare Today's Range$139.46Now: $140.38▼$141.5850-Day Range$127.70MA: $133.46▼$140.3452-Week Range$121.00Now: $140.38▼$148.59Volume6.62 million shsAverage Volume7.17 million shsMarket Capitalization$369.46 billionP/E Ratio17.16Dividend Yield2.72%Beta0.7 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Johnson & Johnson (NYSE:JNJ) Options Chain Options Date: 1/21/2022 9/17/2021 6/18/2021 3/19/2021 1/15/2021 12/18/2020 9/18/2020 7/17/2020 6/19/2020 4/17/2020 3/20/2020 2/21/2020 1/24/2020 1/17/2020 1/10/2020 1/3/2020 12/27/2019 12/20/2019 12/13/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/13/2019$160.00$0.020Call000.389664 (+0.024513)0.00833912/13/2019$157.50$0.025Call000.356819 (+0.028961)0.01072112/13/2019$155.00$0.025Call000.31875 (+0.025)0.01327912/13/2019$152.50$0.015Call000.251357 (+0.001637)0.00923512/13/2019$150.00$0.015Call000.207025 (-0.001538)0.01098612/13/2019$149.00$0.025Call000.205078 (+0.009766)0.01888512/13/2019$148.00$0.015Call020.171875 (-0.002512)0.01387612/13/2019$147.00$0.020Call000.157439 (-0.002717)0.01814312/13/2019$146.00$0.020Call000.138672 (-0.007812)0.02146612/13/2019$145.00$0.040Call1361520.131361 (+0.0012)0.03918112/13/2019$144.00$0.095Call145138 (+1)0.131348 (-0.005371)0.08379412/13/2019$143.00$0.200Call9151640.128906 (-0.00586)0.15478912/13/2019$142.00$0.425Call778313 (+2)0.132265 (-0.005179)0.27201812/13/2019$141.00$0.785Call378439 (+53)0.135745 (-0.005782)0.4149812/13/2019$140.00$1.315Call285361 (+82)0.141978 (-0.004463)0.5625812/13/2019$139.00$1.995Call95193 (+21)0.150091 (-0.003474)0.68969112/13/2019$138.00$2.790Call21648 (+131)0.159952 (-0.002555)0.78574412/13/2019$137.00$3.650Call20165 (-6)0.168494 (-0.005416)0.85643412/13/2019$136.00$4.575Call23280 (-1)0.181461 (-0.006612)0.90001512/13/2019$135.00$5.525Call161970.194287 (-0.010926)0.92962912/13/2019$134.00$6.475Call01930.198518 (-0.024976)0.95661312/13/2019$133.00$7.425Call4260.181942 (-0.047578)0.98475212/13/2019$132.00$8.475Call050.2496 (+0.039008)0.9643512/13/2019$131.00$9.525Call020.304590.9520612/13/2019$130.00$10.475Call018 (-1)0.300001 (+0.012635)0.96956512/13/2019$129.00$11.450Call9130112/13/2019$128.00$12.500Call400112/13/2019$127.00$13.475Call010112/13/2019$126.00$14.425Call400112/13/2019$125.00$15.625Call000.5231910.94954412/13/2019$124.00$16.575Call000.524836 (+0.069242)0.95959912/13/2019$123.00$17.575Call000.552802 (+0.044591)0.96140812/13/2019$122.00$17.975Call000112/13/2019$121.00$19.525Call000.572711 (-0.015747)0.97226912/13/2019$120.00$20.575Call000.641942 (+0.123016)0.96493812/13/2019$119.00$21.450Call000.5514 (-0.066098)0.98625612/13/2019$118.00$21.950Call000112/13/2019$117.00$23.475Call000.63197 (+0.094499)0.98331412/13/2019$115.00$25.550Call000.769066 (-0.144994)0.97304112/13/2019$160.00$19.550Put0012/13/2019$157.50$17.075Put0012/13/2019$155.00$14.575Put0012/13/2019$152.50$12.025Put0012/13/2019$150.00$9.575Put0012/13/2019$149.00$8.625Put000.191845 (-0.039691)-0.99214712/13/2019$148.00$7.650Put000.202413 (-0.060087)-0.97383912/13/2019$147.00$6.600Put0012/13/2019$146.00$5.600Put0012/13/2019$145.00$4.625Put2420 (+20)0.1123 (-0.048496)-0.98795212/13/2019$144.00$3.725Put3270.139807-0.90598612/13/2019$143.00$2.780Put3420.125439 (-0.009609)-0.85786112/13/2019$142.00$2.010Put2800.130061 (+0.002227)-0.73406412/13/2019$141.00$1.375Put204162 (+38)0.134175 (+0.000722)-0.58743612/13/2019$140.00$0.905Put33566 (+27)0.140483 (+0.002184)-0.43791412/13/2019$139.00$0.580Put118544 (-46)0.148165 (+0.002804)-0.30878912/13/2019$138.00$0.370Put108435 (+28)0.157759 (+0.003055)-0.2098112/13/2019$137.00$0.235Put108760 (+29)0.167056 (+0.000318)-0.13935812/13/2019$136.00$0.155Put24185 (+1)0.176583 (+0.000848)-0.09374912/13/2019$135.00$0.115Put96144 (+8)0.19504 (+0.00671)-0.06783512/13/2019$134.00$0.080Put23327 (+3)0.204652 (+0.004594)-0.04751612/13/2019$133.00$0.055Put19139 (-3)0.217545 (+0.001407)-0.0325712/13/2019$132.00$0.030Put7271 (-4)0.21875 (-0.009766)-0.01918612/13/2019$131.00$0.030Put09770.240234 (-0.000977)-0.01685612/13/2019$130.00$0.040Put1207 (+11)0.274307 (+0.018427)-0.01952912/13/2019$129.00$0.030Put0750.287676 (+0.029864)-0.01465612/13/2019$128.00$0.025Put1151 (+7)0.305647 (+0.03675)-0.01177112/13/2019$127.00$0.015Put22610.303852 (-0.00319)-0.00738112/13/2019$126.00$0.025Put042 (-1)0.34996 (+0.025531)-0.01041912/13/2019$125.00$0.015Put0105 (-1)0.345933 (+0.034373)-0.00647812/13/2019$124.00$0.015Put1920.36756 (+0.024961)-0.00614412/13/2019$123.00$0.015Put020.390182 (+0.041287)-0.00594812/13/2019$122.00$0.015Put0230.411399 (+0.041365)-0.0055812/13/2019$121.00$0.015Put090.434416 (+0.043619)-0.00543112/13/2019$120.00$0.015Put01260.453166 (+0.040494)-0.00481112/13/2019$119.00$0.015Put020.477473 (+0.043778)-0.00480312/13/2019$118.00$0.015Put000.501646 (+0.048379)-0.00476112/13/2019$117.00$0.005Put6100.470313 (-0.017089)-0.00192212/13/2019$115.00$0.025Put060.596094 (+0.076563)-0.006326End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/7/2019 by MarketBeat.com StaffFeatured Article: Cash Flow Analysis in Stock Selection
