Log in

Johnson & Johnson Options Chain and Prices (NYSE:JNJ)

$140.38
+0.82 (+0.59 %)
(As of 12/6/2019 04:00 PM ET)
Today's Range
$139.46
Now: $140.38
$141.58
50-Day Range
$127.70
MA: $133.46
$140.34
52-Week Range
$121.00
Now: $140.38
$148.59
Volume6.62 million shs
Average Volume7.17 million shs
Market Capitalization$369.46 billion
P/E Ratio17.16
Dividend Yield2.72%
Beta0.7

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$160.00$0.020Call000.389664 (+0.024513)0.008339
12/13/2019$157.50$0.025Call000.356819 (+0.028961)0.010721
12/13/2019$155.00$0.025Call000.31875 (+0.025)0.013279
12/13/2019$152.50$0.015Call000.251357 (+0.001637)0.009235
12/13/2019$150.00$0.015Call000.207025 (-0.001538)0.010986
12/13/2019$149.00$0.025Call000.205078 (+0.009766)0.018885
12/13/2019$148.00$0.015Call020.171875 (-0.002512)0.013876
12/13/2019$147.00$0.020Call000.157439 (-0.002717)0.018143
12/13/2019$146.00$0.020Call000.138672 (-0.007812)0.021466
12/13/2019$145.00$0.040Call1361520.131361 (+0.0012)0.039181
12/13/2019$144.00$0.095Call145138 (+1)0.131348 (-0.005371)0.083794
12/13/2019$143.00$0.200Call9151640.128906 (-0.00586)0.154789
12/13/2019$142.00$0.425Call778313 (+2)0.132265 (-0.005179)0.272018
12/13/2019$141.00$0.785Call378439 (+53)0.135745 (-0.005782)0.41498
12/13/2019$140.00$1.315Call285361 (+82)0.141978 (-0.004463)0.56258
12/13/2019$139.00$1.995Call95193 (+21)0.150091 (-0.003474)0.689691
12/13/2019$138.00$2.790Call21648 (+131)0.159952 (-0.002555)0.785744
12/13/2019$137.00$3.650Call20165 (-6)0.168494 (-0.005416)0.856434
12/13/2019$136.00$4.575Call23280 (-1)0.181461 (-0.006612)0.900015
12/13/2019$135.00$5.525Call161970.194287 (-0.010926)0.929629
12/13/2019$134.00$6.475Call01930.198518 (-0.024976)0.956613
12/13/2019$133.00$7.425Call4260.181942 (-0.047578)0.984752
12/13/2019$132.00$8.475Call050.2496 (+0.039008)0.96435
12/13/2019$131.00$9.525Call020.304590.95206
12/13/2019$130.00$10.475Call018 (-1)0.300001 (+0.012635)0.969565
12/13/2019$129.00$11.450Call91301
12/13/2019$128.00$12.500Call4001
12/13/2019$127.00$13.475Call0101
12/13/2019$126.00$14.425Call4001
12/13/2019$125.00$15.625Call000.5231910.949544
12/13/2019$124.00$16.575Call000.524836 (+0.069242)0.959599
12/13/2019$123.00$17.575Call000.552802 (+0.044591)0.961408
12/13/2019$122.00$17.975Call0001
12/13/2019$121.00$19.525Call000.572711 (-0.015747)0.972269
12/13/2019$120.00$20.575Call000.641942 (+0.123016)0.964938
12/13/2019$119.00$21.450Call000.5514 (-0.066098)0.986256
12/13/2019$118.00$21.950Call0001
12/13/2019$117.00$23.475Call000.63197 (+0.094499)0.983314
12/13/2019$115.00$25.550Call000.769066 (-0.144994)0.973041
12/13/2019$160.00$19.550Put00
12/13/2019$157.50$17.075Put00
12/13/2019$155.00$14.575Put00
12/13/2019$152.50$12.025Put00
12/13/2019$150.00$9.575Put00
12/13/2019$149.00$8.625Put000.191845 (-0.039691)-0.992147
12/13/2019$148.00$7.650Put000.202413 (-0.060087)-0.973839
12/13/2019$147.00$6.600Put00
12/13/2019$146.00$5.600Put00
12/13/2019$145.00$4.625Put2420 (+20)0.1123 (-0.048496)-0.987952
12/13/2019$144.00$3.725Put3270.139807-0.905986
12/13/2019$143.00$2.780Put3420.125439 (-0.009609)-0.857861
12/13/2019$142.00$2.010Put2800.130061 (+0.002227)-0.734064
12/13/2019$141.00$1.375Put204162 (+38)0.134175 (+0.000722)-0.587436
12/13/2019$140.00$0.905Put33566 (+27)0.140483 (+0.002184)-0.437914
12/13/2019$139.00$0.580Put118544 (-46)0.148165 (+0.002804)-0.308789
12/13/2019$138.00$0.370Put108435 (+28)0.157759 (+0.003055)-0.20981
12/13/2019$137.00$0.235Put108760 (+29)0.167056 (+0.000318)-0.139358
12/13/2019$136.00$0.155Put24185 (+1)0.176583 (+0.000848)-0.093749
12/13/2019$135.00$0.115Put96144 (+8)0.19504 (+0.00671)-0.067835
12/13/2019$134.00$0.080Put23327 (+3)0.204652 (+0.004594)-0.047516
12/13/2019$133.00$0.055Put19139 (-3)0.217545 (+0.001407)-0.03257
12/13/2019$132.00$0.030Put7271 (-4)0.21875 (-0.009766)-0.019186
12/13/2019$131.00$0.030Put09770.240234 (-0.000977)-0.016856
12/13/2019$130.00$0.040Put1207 (+11)0.274307 (+0.018427)-0.019529
12/13/2019$129.00$0.030Put0750.287676 (+0.029864)-0.014656
12/13/2019$128.00$0.025Put1151 (+7)0.305647 (+0.03675)-0.011771
12/13/2019$127.00$0.015Put22610.303852 (-0.00319)-0.007381
12/13/2019$126.00$0.025Put042 (-1)0.34996 (+0.025531)-0.010419
12/13/2019$125.00$0.015Put0105 (-1)0.345933 (+0.034373)-0.006478
12/13/2019$124.00$0.015Put1920.36756 (+0.024961)-0.006144
12/13/2019$123.00$0.015Put020.390182 (+0.041287)-0.005948
12/13/2019$122.00$0.015Put0230.411399 (+0.041365)-0.00558
12/13/2019$121.00$0.015Put090.434416 (+0.043619)-0.005431
12/13/2019$120.00$0.015Put01260.453166 (+0.040494)-0.004811
12/13/2019$119.00$0.015Put020.477473 (+0.043778)-0.004803
12/13/2019$118.00$0.015Put000.501646 (+0.048379)-0.004761
12/13/2019$117.00$0.005Put6100.470313 (-0.017089)-0.001922
12/13/2019$115.00$0.025Put060.596094 (+0.076563)-0.006326
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/7/2019 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