NYSE:JNJ

Johnson & Johnson - JNJ Options Chain & Prices

$177.24

+0.23 (+0.13%)

(As of 11/25/2022 12:00 AM ET)

Add

Compare

Today's Range: $176.86
▼
$178.12
50-Day Range: $160.20
▼
$177.24
52-Week Range: $155.72
▼
$186.69

Volume: 3.06 million shs
Average Volume: 6.15 million shs
Market Capitalization: $463.39 billion

P/E Ratio: 24.69
Dividend Yield: 2.55%
Price Target: $181.33

JNJ Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/2/2022	$245.00	$0.035	Call	0	0	0	91 (+0)	0.887293 (+0.122733)	0.005508	0
12/2/2022	$240.00	$0.075	Call	0	0	0	888 (+0)	0.913665 (+0.128104)	0.010656	0
12/2/2022	$235.00	$0.075	Call	0	0	0	821 (+0)	0.85887 (+0.181642)	0.011229	0
12/2/2022	$230.00	$0.075	Call	0	0	0	133 (+0)	0.802457 (+0.158618)	0.011905	0
12/2/2022	$225.00	$0.075	Call	0	0	0	426 (+0)	0.744159 (+0.159574)	0.0127	0
12/2/2022	$220.00	$0.075	Call	0	0	0	70 (+0)	0.683817 (+0.14777)	0.013652	0
12/2/2022	$215.00	$0.065	Call	0	0	0	80 (+0)	0.609713 (+0.123982)	0.013274	0
12/2/2022	$210.00	$0.030	Call	0	0	0	20 (+0)	0.495575 (+0.037304)	0.007969	0
12/2/2022	$205.00	$0.015	Call	0	0	0	73 (+0)	0.40115 (-0.067517)	0.005145	0
12/2/2022	$202.50	$0.015	Call	0	0	0	1 (+0)	0.371168 (-0.182561)	0.005515	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
12/2/2022	$200.00	$0.015	Call	0	0	0	31 (+0)	0.340485 (+0.003666)	0.00595	0
12/2/2022	$197.50	$0.015	Call	0	0	0	13 (+0)	0.309113 (-0.002958)	0.006483	0
12/2/2022	$195.00	$0.015	Call	0	0	0	28 (+0)	0.276963 (+0.001359)	0.007146	0
12/2/2022	$192.50	$0.015	Call	0	0	0	6 (+0)	0.243954 (-0.008583)	0.007996	0
12/2/2022	$190.00	$0.005	Call	0	0	0	36 (+0)	0.186022 (-0.039517)	0.003786	0
12/2/2022	$187.50	$0.015	Call	0	0	0	1 (+0)	0.174877 (+0.006529)	0.010738	0
12/2/2022	$185.00	$0.015	Call	116	100	0	690 (+15)	0.138414 (-0.011357)	0.013214	11
12/2/2022	$182.50	$0.050	Call	79	9	13	239 (+139)	0.121934 (-0.002529)	0.042201	21
12/2/2022	$180.00	$0.264	Call	907	324	385	1541 (+38)	0.118326 (+0.002722)	0.171402	81
12/2/2022	$177.50	$1.061	Call	670	452	105	859 (+103)	0.124218 (+0.004536)	0.458218	146
12/2/2022	$175.00	$2.687	Call	94	25	0	1556 (+52)	0.138518 (+0.004765)	0.736216	37
12/2/2022	$172.50	$4.858	Call	14	0	0	54 (+11)	0.159732 (+0.009359)	0.883097	3
12/2/2022	$170.00	$7.247	Call	0	0	0	31 (+5)	0.182872 (+0.012937)	0.946763	0
12/2/2022	$167.50	$9.695	Call	0	0	0	1 (+0)	0.213389 (+0.022586)	0.969906	0
12/2/2022	$165.00	$12.183	Call	0	0	0	21 (+0)	0.244869 (+0.011602)	0.981265	0
12/2/2022	$162.50	$14.686	Call	6	6	0	0 (+0)	0.299001 (+0.02762)	0.980925	3
12/2/2022	$160.00	$17.139	Call	0	0	0	9 (-1)	0.305119 (+0.020978)	0.991625	0
12/2/2022	$157.50	$19.756	Call	0	0	0	0 (+0)	0.433582 (+0.043436)	0.975019	0
12/2/2022	$155.00	$22.160	Call	0	0	0	0 (+0)	0.398994 (-0.022219)	0.991998	0
12/2/2022	$152.50	$24.728	Call	0	0	0	0 (+0)	0.528463 (-0.020322)	0.979974	0
12/2/2022	$150.00	$27.166	Call	0	0	0	0 (+0)	0.505155 (+0.065569)	0.991287	0
12/2/2022	$149.00	$28.130	Call	0	0	0	0 (+0)	0.489744 (+0.010943)	0.99454	0
12/2/2022	$148.00	$29.150	Call	0	0	0	0 (+0)	0.507163 (+0.019168)	0.994708	0
12/2/2022	$147.00	$30.149	Call	0	0	0	0 (+0)	0.524318 (-0.033443)	0.994866	0
12/2/2022	$146.00	$31.148	Call	0	0	0	0 (+0)	0.541569 (-0.013054)	0.995014	0
12/2/2022	$145.00	$32.147	Call	0	0	0	0 (+0)	0.558896 (+0.021666)	0.995154	0
12/2/2022	$140.00	$37.213	Call	0	0	0	0 (+0)	0.776198 (+0.175967)	0.986478	0
12/2/2022	$135.00	$42.209	Call	0	0	0	0 (+0)	0.881041 (+0.018976)	0.987938	0
12/2/2022	$130.00	$47.159	Call	0	0	0	0 (+0)	0.902899 (+0.120356)	0.993798	0
12/2/2022	$125.00	$52.131	Call	0	0	0	0 (+0)	0.925615 (+0.084283)	0.99694	0
12/2/2022	$120.00	$57.128	Call	0	0	0	0 (+0)	1.02473 (+0.0599)	0.997214	0
12/2/2022	$115.00	$62.119	Call	0	0	0	0 (+0)	1.09692 (+0.052878)	0.997964	0
12/2/2022	$110.00	$67.120	Call	0	0	0	0 (+0)	1.2345 (+0.166649)	0.997652	0
12/2/2022	$105.00	$72.131	Call	0	0	0	0 (+0)	1.46217 (+0.21664)	0.995913	0
12/2/2022	$100.00	$77.102	Call	0	0	0	0 (+0)	1.37407 (+0.15243)	0.998826	0
12/2/2022	$95.00	$82.095	Call	0	0	0	0 (+0)	1.44707 (-0.018707)	0.999161	0
12/2/2022	$90.00	$87.089	Call	0	0	0	0 (+0)	1.52402 (+0.168843)	0.999388	0
12/2/2022	$245.00	$67.970	Put	0	0	0	0 (+0)	0.887293 (+0.122791)	-0.998617	0
12/2/2022	$240.00	$62.989	Put	0	0	0	0 (+0)	0.913665 (+0.128104)	-0.993118	0
12/2/2022	$235.00	$57.989	Put	0	0	0	0 (+0)	0.85887 (+0.181642)	-0.992696	0

12/2/2022	$230.00	$52.990	Put	0	0	0	0 (+0)	0.802457 (+0.158618)	-0.992201	0
12/2/2022	$225.00	$47.985	Put	0	0	0	0 (+0)	0.744089 (+0.159504)	-0.991621	0
12/2/2022	$220.00	$42.990	Put	0	0	0	0 (+0)	0.683817 (+0.147733)	-0.990944	0
12/2/2022	$215.00	$37.984	Put	0	0	0	0 (+0)	0.609713 (+0.123982)	-0.99192	0
12/2/2022	$210.00	$32.980	Put	0	0	0	0 (+0)	0.495726 (+0.037455)	-0.998448	0
12/2/2022	$205.00	$27.970	Put	0	0	0	0 (+0)	0.40115 (-0.067517)	-1.0	0
12/2/2022	$202.50	$25.480	Put	0	0	0	0 (+0)	0.37131 (-0.182419)	-0.999998	0
12/2/2022	$200.00	$22.970	Put	0	0	0	0 (+0)	0.340485 (+0.003666)	-0.999998	0
12/2/2022	$197.50	$20.470	Put	0	0	0	0 (+0)	0.309113 (-0.002858)	-1.0	0
12/2/2022	$195.00	$17.970	Put	0	0	0	0 (+0)	0.276963 (+0.001359)	-1.0	0
12/2/2022	$192.50	$15.470	Put	0	0	0	0 (+0)	0.243954 (-0.008603)	-0.999996	0
12/2/2022	$190.00	$12.950	Put	0	0	0	0 (+0)	0.185755 (-0.039389)	-0.999998	0
12/2/2022	$187.50	$10.470	Put	0	0	0	0 (+0)	0.174877 (+0.006529)	-0.999995	0
12/2/2022	$185.00	$7.980	Put	0	0	0	6 (+0)	0.138571 (-0.011387)	-0.999992	0
12/2/2022	$182.50	$5.474	Put	0	0	0	0 (+0)	0.121934 (-0.002529)	-0.983452	0
12/2/2022	$180.00	$3.143	Put	4	3	0	76 (+1)	0.118326 (+0.002722)	-0.842822	3
12/2/2022	$177.50	$1.423	Put	94	64	6	342 (+136)	0.124218 (+0.004536)	-0.546983	29
12/2/2022	$175.00	$0.554	Put	1,314	121	58	1170 (+563)	0.138518 (+0.004765)	-0.265206	290
12/2/2022	$172.50	$0.225	Put	142	10	105	6708 (+5803)	0.159732 (+0.009512)	-0.117247	26
12/2/2022	$170.00	$0.100	Put	54	0	1	1561 (+209)	0.182872 (+0.012937)	-0.05329	6
12/2/2022	$167.50	$0.060	Put	3	0	0	137 (+27)	0.213582 (+0.02294)	-0.030042	3
12/2/2022	$165.00	$0.040	Put	1	0	0	863 (+12)	0.24508 (+0.011975)	-0.018634	1
12/2/2022	$162.50	$0.050	Put	0	0	0	6 (+0)	0.299 (+0.027225)	-0.018971	0
12/2/2022	$160.00	$0.020	Put	50	50	0	140 (+39)	0.305408 (+0.021142)	-0.008278	11
12/2/2022	$157.50	$0.099	Put	0	0	0	2 (+0)	0.433101 (+0.043092)	-0.02489	0
12/2/2022	$155.00	$0.025	Put	7	2	0	66 (+0)	0.398994 (-0.022219)	-0.007913	3
12/2/2022	$152.50	$0.095	Put	0	0	0	0 (+0)	0.528463 (-0.118322)	-0.019944	0
12/2/2022	$150.00	$0.035	Put	0	0	0	32 (+0)	0.505155 (+0.065582)	-0.008623	0
12/2/2022	$149.00	$0.020	Put	0	0	0	120 (+0)	0.490043 (+0.011242)	-0.005366	0
12/2/2022	$148.00	$0.020	Put	0	0	0	25 (+0)	0.507163 (+0.019181)	-0.0052	0
12/2/2022	$147.00	$0.020	Put	0	0	0	180 (+0)	0.524318 (-0.033443)	-0.00504	0
12/2/2022	$146.00	$0.020	Put	0	0	0	364 (+0)	0.541569 (-0.012905)	-0.004892	0
12/2/2022	$145.00	$0.020	Put	0	0	0	127 (+0)	0.558896 (+0.021666)	-0.004751	0
12/2/2022	$140.00	$0.090	Put	0	0	0	4 (+0)	0.776198 (+0.175919)	-0.013432	0
12/2/2022	$135.00	$0.090	Put	0	0	0	0 (+0)	0.881041 (+0.018976)	-0.01197	0
12/2/2022	$130.00	$0.043	Put	0	0	0	2 (+0)	0.902899 (+0.120356)	-0.006108	0
12/2/2022	$125.00	$0.020	Put	0	0	0	618 (+0)	0.925615 (+0.084283)	-0.002965	0
12/2/2022	$120.00	$0.020	Put	0	0	0	556 (+0)	1.02473 (+0.0599)	-0.002692	0
12/2/2022	$115.00	$0.015	Put	0	0	0	250 (+0)	1.09692 (+0.052878)	-0.001942	0
12/2/2022	$110.00	$0.020	Put	0	0	0	2449 (+0)	1.2345 (+0.166649)	-0.002253	0
12/2/2022	$105.00	$0.045	Put	0	0	0	10 (+10)	1.46231 (+0.216784)	-0.003991	0
12/2/2022	$100.00	$0.010	Put	0	0	0	0 (+0)	1.37407 (+0.15243)	-0.001078	0
12/2/2022	$95.00	$0.007	Put	0	0	0	39 (+5)	1.44707 (-0.018707)	-0.000743	0
12/2/2022	$90.00	$0.005	Put	0	0	0	67 (+0)	1.52402 (+0.169293)	-0.000515	0

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

This page (NYSE:JNJ) was last updated on 11/27/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Johnson & Johnson - JNJ Options Chain & Prices

JNJ Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info