NYSE:JNJ

Johnson & Johnson Options Chain and Prices

$147.11

+1.45 (+1.00 %)

(As of 09/28/2020 12:00 AM ET)

Add

Compare

Today's Range

$146.42

Now: $147.11▼

$148.29

50-Day Range

$144.21

MA: $149.20▼

$153.83

52-Week Range

$109.16

Now: $147.11▼

$157.00

Volume5.53 million shs

Average Volume8.39 million shs

Market Capitalization$387.31 billion

P/E Ratio21.51

Dividend Yield2.77%

Beta0.68

Johnson & Johnson (NYSE:JNJ) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/2/2020	$185.00	$0.015	Call	0	0	0	50 (+0)	0.827401	0.004627	0
10/2/2020	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/2/2020	$177.50	$0.000	Call	0	0	0	1 (+0)		0.0	0
10/2/2020	$175.00	$0.015	Call	1	0	1	4 (+0)	0.654134 (+0.082306)	0.006194	1
10/2/2020	$172.50	$0.000	Call	0	0	0	107 (+0)		0.0	0
10/2/2020	$170.00	$0.005	Call	0	0	0	53 (+0)	0.491447 (+0.051127)	0.002675	0
10/2/2020	$167.50	$0.000	Call	0	0	0	51 (+0)		0.0	0
10/2/2020	$165.00	$0.020	Call	7	3	2	419 (+0)	0.45605	0.008659	5
10/2/2020	$162.50	$0.015	Call	15	4	7	570 (+0)	0.388931 (+0.069061)	0.007691	8
10/2/2020	$160.00	$0.015	Call	19	9	6	576 (-28)	0.335399 (+0.05561)	0.008786	10

10/2/2020	$157.50	$0.025	Call	294	26	68	1925 (-23)	0.29962 (+0.061267)	0.015389	37
10/2/2020	$155.00	$0.045	Call	1,239	866	353	1012 (-12)	0.261773 (+0.041704)	0.029207	164
10/2/2020	$152.50	$0.125	Call	660	353	242	1027 (-55)	0.238413 (+0.026811)	0.076493	189
10/2/2020	$150.00	$0.410	Call	1,830	822	322	1050 (+86)	0.226844 (+0.025566)	0.209794	656
10/2/2020	$149.00	$0.635	Call	654	217	283	673 (+47)	0.222957 (+0.022944)	0.296314	188
10/2/2020	$148.00	$1.005	Call	495	230	165	545 (+159)	0.228012 (+0.029341)	0.404961	173
10/2/2020	$147.00	$1.510	Call	393	176	143	961 (-505)	0.236744 (+0.03608)	0.517069	184
10/2/2020	$146.00	$2.130	Call	186	101	49	237 (+71)	0.246723 (+0.033354)	0.62034	101
10/2/2020	$145.00	$2.770	Call	249	92	107	361 (+77)	0.242894 (+0.03193)	0.719412	99
10/2/2020	$144.00	$3.625	Call	60	24	18	200 (+9)	0.265677 (+0.045579)	0.783002	24
10/2/2020	$143.00	$4.425	Call	36	5	11	73 (+40)	0.262927 (+0.038676)	0.85163	11
10/2/2020	$142.00	$4.950	Call	3	1	2	14 (+7)	0.0	1.0	3
10/2/2020	$141.00	$5.950	Call	7	6	1	22 (+0)	0.0	1.0	6
10/2/2020	$140.00	$7.675	Call	11	11	0	32 (-2)	0.465486 (+0.214621)	0.85108	2
10/2/2020	$139.00	$7.325	Call	1	1	0	11 (+10)	0.0	1.0	1
10/2/2020	$138.00	$9.275	Call	30	30	0	44 (+0)	0.399898 (+0.167071)	0.939202	1
10/2/2020	$137.00	$9.725	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$136.00	$11.150	Call	0	0	0	0 (+0)	0.364615 (+0.152346)	0.981077	0
10/2/2020	$135.00	$11.800	Call	0	0	0	16 (+0)	0.0	1.0	0
10/2/2020	$134.00	$13.050	Call	0	0	0	0 (+0)			0
10/2/2020	$133.00	$13.450	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$132.00	$14.850	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$130.00	$16.800	Call	0	0	0	25 (+7)	0.0	1.0	0
10/2/2020	$125.00	$21.950	Call	2	2	0	17 (+9)			1
10/2/2020	$120.00	$27.600	Call	0	0	0	14 (+1)	1.27532	0.944361	0
10/2/2020	$115.00	$32.050	Call	0	0	0	2 (+0)			0
10/2/2020	$110.00	$37.075	Call	0	0	0	0 (+0)			0
10/2/2020	$105.00	$42.050	Call	0	0	0	0 (+0)			0
10/2/2020	$100.00	$47.050	Call	0	0	0	3 (+3)			0
10/2/2020	$95.00	$52.225	Call	0	0	0	0 (+0)	1.89902	0.989252	0
10/2/2020	$90.00	$57.125	Call	0	0	0	0 (+0)	1.66771	0.998145	0
10/2/2020	$85.00	$62.125	Call	0	0	0	0 (+0)	1.84778	0.998319	0
10/2/2020	$185.00	$37.900	Put	0	0	0	0 (+0)	0.796875 (-0.086693)	-0.997136	0
10/2/2020	$180.00	$32.875	Put	0	0	0	0 (+0)			0
10/2/2020	$177.50	$30.225	Put	0	0	0	0 (+0)			0
10/2/2020	$175.00	$27.750	Put	0	0	0	0 (+0)			0
10/2/2020	$172.50	$25.325	Put	0	0	0	0 (+0)			0
10/2/2020	$170.00	$22.900	Put	0	0	0	0 (+0)	0.52771 (-0.117245)	-0.996157	0
10/2/2020	$167.50	$20.500	Put	0	0	0	0 (+0)	0.649941 (-0.012257)	-0.97135	0
10/2/2020	$165.00	$17.625	Put	0	0	0	0 (-9)			0
10/2/2020	$162.50	$15.500	Put	0	0	0	1 (+0)	0.525726 (-0.010858)	-0.965453	0
10/2/2020	$160.00	$13.000	Put	6	0	1	14 (-8)	0.454965 (+0.041541)	-0.960988	5
10/2/2020	$157.50	$10.475	Put	0	0	0	0 (+0)	0.367969 (-0.036883)	-0.962233	0
10/2/2020	$155.00	$7.900	Put	0	0	0	34 (+0)	0.214563 (-0.152192)	-0.990685	0
10/2/2020	$152.50	$5.825	Put	27	1	1	212 (+1)	0.339844 (+0.033685)	-0.84101	3
10/2/2020	$150.00	$3.115	Put	16	3	4	244 (+20)	0.181665 (-0.0665)	-0.846087	10
10/2/2020	$149.00	$3.080	Put	3	0	0	147 (+1)	0.325 (+0.132303)	-0.641618	2
10/2/2020	$148.00	$1.775	Put	125	38	68	954 (+0)	0.207031 (+0.011682)	-0.605854	42
10/2/2020	$147.00	$1.310	Put	413	199	170	465 (+8)	0.222994 (+0.019059)	-0.482606	118
10/2/2020	$146.00	$0.930	Put	183	26	107	714 (+57)	0.231445 (+0.021021)	-0.371665	70
10/2/2020	$145.00	$0.575	Put	256	122	34	555 (+149)	0.225378 (+0.020963)	-0.265997	109
10/2/2020	$144.00	$0.385	Put	670	54	60	1002 (+163)	0.23477 (+0.011995)	-0.188891	339
10/2/2020	$143.00	$0.215	Put	149	115	9	1303 (+129)	0.234379 (+0.010042)	-0.11948	42
10/2/2020	$142.00	$0.155	Put	86	16	4	511 (+232)	0.249597 (+0.020572)	-0.084922	33
10/2/2020	$141.00	$0.085	Put	531	3	503	196 (+22)	0.25155 (+0.011197)	-0.051244	66
10/2/2020	$140.00	$0.055	Put	162	78	75	512 (+191)	0.264563 (+0.013153)	-0.033456	34
10/2/2020	$139.00	$0.025	Put	1	0	0	229 (+1)	0.259875 (+0.008855)	-0.016915	1
10/2/2020	$138.00	$0.035	Put	5	0	0	378 (+27)	0.3005 (+0.032684)	-0.019409	4
10/2/2020	$137.00	$0.030	Put	1	0	0	162 (+159)	0.323033 (+0.052076)	-0.015743	1
10/2/2020	$136.00	$0.055	Put	5	0	0	21 (+11)	0.386164 (+0.10427)	-0.023601	1
10/2/2020	$135.00	$0.030	Put	47	14	7	188 (-1)	0.382735 (+0.079488)	-0.013737	15
10/2/2020	$134.00	$0.085	Put	0	0	0	1 (+1)	0.487425 (+0.173499)	-0.028836	0
10/2/2020	$133.00	$0.025	Put	0	0	0	150 (+150)	0.429926 (+0.10975)	-0.01035	0
10/2/2020	$132.00	$0.050	Put	0	0	0	5 (+5)	0.50107 (+0.146519)	-0.01728	0
10/2/2020	$130.00	$0.070	Put	1	0	1	78 (+2)	0.588352 (+0.209406)	-0.019896	1
10/2/2020	$125.00	$0.040	Put	0	0	0	10 (+3)	0.702026 (+0.222778)	-0.010463	0
10/2/2020	$120.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
10/2/2020	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$110.00	$0.040	Put	0	0	0	0 (+0)	1.15937	-0.006415	0
10/2/2020	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$100.00	$0.005	Put	0	0	0	100 (+0)	1.225 (+0.10391)	-0.000761	0
10/2/2020	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/28/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Johnson & Johnson Options Chain and Prices

Adding

Adding

Adding Johnson & Johnson

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources