NYSE:JNJ - Johnson & Johnson Options Chain

Sign in or create an account to add this stock to your watchlist.
$138.12 +1.51 (+1.11 %)
(As of 03/26/2019 10:01 AM ET)
Previous Close$136.61
Today's Range$136.93 - $138.29
52-Week Range$118.62 - $148.99
Volume512,180 shs
Average Volume6.80 million shs
Market Capitalization$370.56 billion
P/E Ratio16.89
Dividend Yield2.63%
Beta0.68

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$160.00$0.030Call000.641499 (+0.159126)0.010245
3/29/2019$157.50$0.030Call000.582722 (+0.148561)0.010745
3/29/2019$155.00$0.030Call010.525643 (+0.134707)0.011772
3/29/2019$152.50$0.030Call000.466766 (+0.111297)0.013078
3/29/2019$150.00$0.005Call11120.3375 (+0.093941)0.004346
3/29/2019$149.00$0.030Call000.380872 (+0.09963)0.015656
3/29/2019$148.00$0.030Call000.355479 (+0.093493)0.01664
3/29/2019$147.00$0.030Call0260.329655 (+0.093515)0.017785
3/29/2019$146.00$0.030Call070.303365 (+0.101393)0.019138
3/29/2019$145.00$0.015Call07540.25072 (+0.067655)0.012188
3/29/2019$144.00$0.015Call134 (-2)0.225315 (+0.05477)0.013401
3/29/2019$143.00$0.015Call10234 (+1)0.203125 (+0.052922)0.016544
3/29/2019$142.00$0.020Call100879 (+1)0.179688 (+0.0457)0.020748
3/29/2019$141.00$0.015Call15197 (+16)0.145433 (+0.018232)0.019771
3/29/2019$140.00$0.045Call621,355 (+113)0.142578 (+0.013672)0.052279
3/29/2019$139.00$0.130Call3221,304 (+72)0.144043 (+0.011395)0.129007
3/29/2019$138.00$0.335Call301490 (+216)0.148043 (+0.007308)0.262962
3/29/2019$137.00$0.755Call424549 (-33)0.162193 (+0.014219)0.440716
3/29/2019$136.00$1.340Call89170 (-7)0.174122 (+0.014867)0.604181
3/29/2019$135.00$2.125Call25172 (+1)0.198296 (+0.026171)0.722363
3/29/2019$134.00$2.960Call2370 (+3)0.215167 (+0.021905)0.809322
3/29/2019$133.00$3.875Call256 (+5)0.238973 (+0.052039)0.862141
3/29/2019$132.00$4.800Call045 (+9)0.255498 (+0.058279)0.90377
3/29/2019$131.00$5.875Call0110.327289 (+0.060533)0.893635
3/29/2019$130.00$6.650Call0230.2211380.984671
3/29/2019$129.00$7.650Call030.250818 (-0.045786)0.986193
3/29/2019$128.00$8.700Call000.34574 (+0.019442)0.965739
3/29/2019$127.00$9.825Call0301
3/29/2019$126.00$10.550Call0001
3/29/2019$125.00$11.700Call03001
3/29/2019$124.00$12.600Call0001
3/29/2019$123.00$13.625Call0001
3/29/2019$122.00$14.700Call000.549955 (+0.11778)0.977059
3/29/2019$121.00$15.550Call0001
3/29/2019$120.00$16.400Call0001
3/29/2019$119.00$17.650Call0001
3/29/2019$118.00$18.675Call000.643102 (-0.018087)0.9865
3/29/2019$115.00$21.625Call0001
3/29/2019$110.00$26.650Call000.8265160.994602
3/29/2019$105.00$31.550Call0001
3/29/2019$100.00$36.675Call001.27754 (-0.278551)0.99182
3/29/2019$160.00$23.500Put000.790208-0.971643
3/29/2019$157.50$21.025Put000.753549-0.964713
3/29/2019$155.00$18.475Put000.631843-0.972284
3/29/2019$152.50$15.925Put000.502746-0.982932
3/29/2019$150.00$13.375Put000
3/29/2019$149.00$12.100Put000
3/29/2019$148.00$11.375Put000
3/29/2019$147.00$10.400Put000.319871-0.989616
3/29/2019$146.00$9.500Put000.389136 (+0.096985)-0.948257
3/29/2019$145.00$8.400Put000.265961-0.98762
3/29/2019$144.00$7.225Put000
3/29/2019$143.00$6.475Put000.277309-0.94325
3/29/2019$142.00$5.400Put000.182927 (+0.046208)-0.982528
3/29/2019$141.00$4.400Put0290.155078 (-0.020313)-0.979341
3/29/2019$140.00$3.350Put016 (+2)
3/29/2019$139.00$2.460Put824690.127666 (-0.004301)-0.903935
3/29/2019$138.00$1.685Put20183 (+42)0.14376 (+0.004773)-0.747037
3/29/2019$137.00$1.085Put1,0502,086 (-53)0.154255 (+0.010285)-0.563684
3/29/2019$136.00$0.690Put1,120107 (+20)0.16979 (+0.012119)-0.393932
3/29/2019$135.00$0.420Put3461,647 (+20)0.182177 (+0.014272)-0.261092
3/29/2019$134.00$0.270Put7257 (+16)0.19883 (+0.023928)-0.172528
3/29/2019$133.00$0.190Put15573 (+17)0.222658 (+0.025099)-0.119304
3/29/2019$132.00$0.135Put2349 (+2)0.241408 (+0.038771)-0.083151
3/29/2019$131.00$0.100Put47990.26495 (+0.031312)-0.060402
3/29/2019$130.00$0.075Put889490.281558 (+0.03868)-0.04345
3/29/2019$129.00$0.065Put428 (+1)0.310937 (+0.076562)-0.035661
3/29/2019$128.00$0.045Put0960.324184 (+0.053872)-0.024709
3/29/2019$127.00$0.055Put0140.371227 (+0.08969)-0.02662
3/29/2019$126.00$0.035Put130.375203-0.01777
3/29/2019$125.00$0.015Put50190.363829 (-0.008957)-0.008427
3/29/2019$124.00$0.115Put0250.529654 (+0.12619)-0.0363
3/29/2019$123.00$0.110Put030.564685 (+0.141385)-0.033417
3/29/2019$122.00$0.035Put0100.504354 (+0.100318)-0.013504
3/29/2019$121.00$0.085Put0110.611126 (+0.160514)-0.025021
3/29/2019$120.00$0.025Put21400.542607 (+0.060745)-0.00926
3/29/2019$119.00$0.045Put0150.618187 (+0.120942)-0.013781
3/29/2019$118.00$0.045Put100.653516 (+0.142188)-0.013342
3/29/2019$115.00$0.005Put0380.584937 (+0.015576)-0.001826
3/29/2019$110.00$0.005Put0140.7185 (+0.056078)-0.001306
3/29/2019$105.00$0.005Put000.871143 (+0.083838)-0.001237
3/29/2019$100.00$0.005Put001.02813 (+0.109375)-0.00112
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel