NYSE:JNJ - Johnson & Johnson Options Chain

Sign in or create an account to add this stock to your watchlist.
$145.43 -0.48 (-0.33 %)
(As of 12/10/2018 01:03 AM ET)
Previous Close$145.43
Today's Range$144.12 - $147.3367
52-Week Range$118.62 - $148.99
Volume9.30 million shs
Average Volume7.21 million shs
Market Capitalization$390.17 billion
P/E Ratio19.92
Dividend Yield2.48%
Beta0.59

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$177.50$0.030Call000.54378 (+0.063307)0.00842
12/14/2018$175.00$0.030Call000.50521 (+0.055338)0.008449
12/14/2018$172.50$0.030Call000.475151 (+0.056598)0.009639
12/14/2018$170.00$0.030Call000.434357 (+0.047904)0.009663
12/14/2018$167.50$0.030Call000.397546 (+0.044027)0.01045
12/14/2018$165.00$0.035Call000.367063 (+0.047393)0.012888
12/14/2018$162.50$0.040Call000.333607 (+0.042813)0.015808
12/14/2018$160.00$0.045Call000.297249 (+0.03814)0.019437
12/14/2018$157.50$0.055Call000.261865 (+0.055692)0.025949
12/14/2018$155.00$0.025Call2270.19036 (+0.027509)0.017044
12/14/2018$152.50$0.100Call45221 (+56)0.187153 (+0.019067)0.058329
12/14/2018$150.00$0.365Call81472 (+36)0.189838 (+0.014204)0.168971
12/14/2018$149.00$0.580Call821,046 (+201)0.193081 (+0.011649)0.239577
12/14/2018$148.00$0.885Call75773 (+278)0.197805 (+0.012193)0.322715
12/14/2018$147.00$1.270Call156307 (+22)0.201439 (+0.010706)0.411398
12/14/2018$146.00$1.770Call197198 (+18)0.207876 (+0.011246)0.502283
12/14/2018$145.00$2.345Call299240 (+8)0.212733 (+0.008374)0.588826
12/14/2018$144.00$3.020Call205428 (-10)0.219941 (+0.007022)0.666676
12/14/2018$143.00$3.750Call1272780.225247 (+0.004477)0.735769
12/14/2018$142.00$4.575Call9778 (+1)0.236139 (+0.007695)0.789183
12/14/2018$141.00$5.400Call2873 (+4)0.239563 (-0.001734)0.839369
12/14/2018$140.00$6.325Call155 (+5)0.255627 (+0.001607)0.868625
12/14/2018$139.00$7.225Call45330.261081 (+0.008898)0.900216
12/14/2018$138.00$8.225Call0230.289155 (+0.016771)0.908381
12/14/2018$137.00$9.225Call0400.316898 (+0.054083)0.915169
12/14/2018$136.00$10.125Call100.3094530.941223
12/14/2018$135.00$11.100Call010.324064 (+0.014887)0.95058
12/14/2018$134.00$12.050Call040.322245 (-0.000295)0.965268
12/14/2018$133.00$12.550Call0001
12/14/2018$132.00$14.125Call000.410735 (+0.054699)0.953838
12/14/2018$131.00$15.000Call000.3501270.98264
12/14/2018$130.00$16.150Call000.4735680.954139
12/14/2018$129.00$16.275Call0001
12/14/2018$128.00$16.925Call0001
12/14/2018$127.00$18.150Call0001
12/14/2018$125.00$20.825Call101001
12/14/2018$177.50$30.975Put00
12/14/2018$175.00$28.475Put000
12/14/2018$172.50$26.200Put000
12/14/2018$170.00$23.400Put000
12/14/2018$167.50$20.950Put000
12/14/2018$165.00$19.100Put000.363659-0.992216
12/14/2018$162.50$16.625Put000.354788-0.982044
12/14/2018$160.00$14.250Put000.382627-0.94735
12/14/2018$157.50$11.625Put000.266466-0.976994
12/14/2018$155.00$8.550Put00
12/14/2018$152.50$6.675Put1060 (+60)0.193626-0.941231
12/14/2018$150.00$4.425Put694 (+28)0.190673 (+0.038912)-0.833236
12/14/2018$149.00$3.650Put1575 (+51)0.197413 (+0.034751)-0.76066
12/14/2018$148.00$2.955Put32183 (+92)0.199492 (+0.031588)-0.677344
12/14/2018$147.00$2.315Put327473 (+392)0.200051 (+0.024515)-0.590829
12/14/2018$146.00$1.810Put499904 (+668)0.208186 (+0.026386)-0.498776
12/14/2018$145.00$1.390Put170255 (+52)0.210986 (+0.025)-0.411461
12/14/2018$144.00$1.055Put147164 (+63)0.2191 (+0.025229)-0.332354
12/14/2018$143.00$0.805Put218121 (+7)0.225183 (+0.024807)-0.264557
12/14/2018$142.00$0.615Put79378 (+1)0.235986 (+0.027734)-0.209208
12/14/2018$141.00$0.470Put19770 (+13)0.242822 (+0.026758)-0.163921
12/14/2018$140.00$0.365Put221401 (+180)0.256894 (+0.027921)-0.129068
12/14/2018$139.00$0.285Put4137 (+4)0.263863 (+0.030984)-0.101731
12/14/2018$138.00$0.230Put19156 (+6)0.276622 (+0.029831)-0.08139
12/14/2018$137.00$0.180Put2022170.291466 (+0.032956)-0.064504
12/14/2018$136.00$0.150Put0347 (+335)0.300841 (+0.031393)-0.052729
12/14/2018$135.00$0.135Put134070.318154 (+0.039181)-0.045746
12/14/2018$134.00$0.110Put01460.330528 (+0.056393)-0.036951
12/14/2018$133.00$0.090Put11180.345975 (+0.053167)-0.03028
12/14/2018$132.00$0.080Put3770.361402 (+0.061862)-0.026308
12/14/2018$131.00$0.065Put5620 (+20)0.367109 (+0.044762)-0.02097
12/14/2018$130.00$0.070Put4390.395519 (+0.061629)-0.021437
12/14/2018$129.00$0.040Put000.387315 (+0.012706)-0.013078
12/14/2018$128.00$0.040Put020.409549 (+0.024205)-0.01248
12/14/2018$127.00$0.035Put0110.424938 (+0.022992)-0.010674
12/14/2018$125.00$0.035Put020.464844 (+0.032352)-0.009773
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/10/2018 by MarketBeat.com Staff

Featured Article: What is a capital gain?

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