NYSE:JNJ - Johnson & Johnson Options Chain

Sign in or create an account to add this stock to your watchlist.
$138.68 -0.37 (-0.27 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$139.05
Today's Range$138.14 - $139.26
52-Week Range$118.62 - $148.32
Volume4.64 million shs
Average Volume6.96 million shs
Market Capitalization$373.06 billion
P/E Ratio19.00
Dividend Yield2.58%
Beta0.7

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$160.00$0.025Call000.42427 (+0.026637)0.00927
10/26/2018$157.50$0.030Call060.391563 (+0.042018)0.011737
10/26/2018$155.00$0.025Call040.339559 (+0.027059)0.011301
10/26/2018$152.50$0.035Call090.3125 (+0.073598)0.017615
10/26/2018$150.00$0.025Call0180.249005 (+0.024827)0.014882
10/26/2018$149.00$0.045Call020.251249 (+0.051238)0.024924
10/26/2018$148.00$0.030Call0460.216423 (+0.028276)0.019825
10/26/2018$147.00$0.035Call0880.201089 (+0.018477)0.024247
10/26/2018$146.00$0.045Call080 (+4)0.187928 (-0.00592)0.0321
10/26/2018$145.00$0.065Call150292 (+7)0.177605 (-0.012782)0.046439
10/26/2018$144.00$0.115Call283430.174272 (-0.017623)0.076897
10/26/2018$143.00$0.205Call186219 (-5)0.172649 (-0.018012)0.125395
10/26/2018$142.00$0.350Call342431 (+10)0.171082 (-0.022482)0.194077
10/26/2018$141.00$0.585Call218647 (+57)0.171673 (-0.020117)0.286836
10/26/2018$140.00$0.965Call1,089628 (+38)0.178189 (-0.025247)0.400227
10/26/2018$139.00$1.435Call429563 (-31)0.18113 (-0.02992)0.514968
10/26/2018$138.00$2.025Call182473 (+120)0.185011 (-0.035322)0.625167
10/26/2018$137.00$2.745Call43995 (+89)0.193133 (-0.038179)0.718598
10/26/2018$136.00$3.550Call89197 (+33)0.202595 (-0.043313)0.792193
10/26/2018$135.00$4.400Call721990.20953 (-0.039273)0.851386
10/26/2018$134.00$5.300Call4790 (+9)0.217667 (-0.050466)0.894567
10/26/2018$133.00$6.275Call15660.241067 (-0.048432)0.912641
10/26/2018$132.00$7.250Call0530.262135 (-0.039445)0.927692
10/26/2018$131.00$8.475Call010.363798 (+0.07242)0.887666
10/26/2018$130.00$8.650Call03601
10/26/2018$129.00$10.575Call010.4583770.888347
10/26/2018$128.00$11.375Call0120.4287090.923482
10/26/2018$127.00$12.250Call010.4058920.950066
10/26/2018$126.00$13.175Call000.3929740.967338
10/26/2018$125.00$14.350Call000.5157090.937109
10/26/2018$124.00$15.125Call000.3889470.98456
10/26/2018$123.00$16.225Call000.5030840.963999
10/26/2018$122.00$16.875Call015 (+15)01
10/26/2018$121.00$18.300Call000.6048480.955907
10/26/2018$120.00$19.275Call0100.619730.961035
10/26/2018$115.00$24.200Call000.7078010.976656
10/26/2018$160.00$20.675Put00
10/26/2018$157.50$18.275Put000
10/26/2018$155.00$15.750Put000
10/26/2018$152.50$13.300Put000
10/26/2018$150.00$10.775Put000
10/26/2018$149.00$9.675Put000
10/26/2018$148.00$8.700Put000
10/26/2018$147.00$7.775Put000
10/26/2018$146.00$6.875Put014
10/26/2018$145.00$5.725Put02
10/26/2018$144.00$4.975Put0270.143463 (-0.046415)-0.966777
10/26/2018$143.00$4.000Put1480.133096 (-0.058244)-0.9406
10/26/2018$142.00$3.225Put2522000.16144 (-0.027264)-0.822954
10/26/2018$141.00$2.365Put97253 (-32)0.150064 (-0.029544)-0.745108
10/26/2018$140.00$1.855Put199446 (-24)0.174085 (-0.010386)-0.604266
10/26/2018$139.00$1.335Put310388 (+51)0.180214 (-0.010633)-0.486105
10/26/2018$138.00$0.950Put315278 (+22)0.186014 (-0.015164)-0.375521
10/26/2018$137.00$0.665Put374297 (+81)0.192442 (-0.013906)-0.281574
10/26/2018$136.00$0.475Put138622 (+26)0.205078 (-0.011047)-0.209179
10/26/2018$135.00$0.335Put55548 (+5)0.213417 (-0.011414)-0.152289
10/26/2018$134.00$0.245Put342160.226562 (-0.012999)-0.113146
10/26/2018$133.00$0.180Put29579 (+1)0.237305 (-0.011641)-0.083211
10/26/2018$132.00$0.140Put01490.25625 (-0.005861)-0.064308
10/26/2018$131.00$0.105Put1081 (-2)0.264062 (-0.010936)-0.048083
10/26/2018$130.00$0.100Put5224 (+5)0.288564 (+0.003046)-0.042764
10/26/2018$129.00$0.080Put3610.304553 (-0.005602)-0.033482
10/26/2018$128.00$0.070Put324 (+6)0.326139 (-4.7E-05)-0.028468
10/26/2018$127.00$0.070Put649 (+24)0.350198 (+0.003331)-0.026651
10/26/2018$126.00$0.065Put041 (+5)0.369141 (+0.016268)-0.023753
10/26/2018$125.00$0.050Put0340.376922 (+0.010425)-0.018309
10/26/2018$124.00$0.060Put020.411589 (+0.027255)-0.019697
10/26/2018$123.00$0.045Put050.42056 (+0.023443)-0.015097
10/26/2018$122.00$0.055Put1401640.455272 (+0.040337)-0.016488
10/26/2018$121.00$0.055Put050.480264 (+0.076919)-0.015681
10/26/2018$120.00$0.060Put0410.5125 (+0.079433)-0.016287
10/26/2018$115.00$0.005Put01530.48125 (-0.008691)-0.001538
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 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