NYSE:JNJ - Johnson & Johnson Options Chain

Sign in or create an account to add this stock to your watchlist.
$129.64 -0.58 (-0.45 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$129.94
Today's Range$129.37 - $130.47
52-Week Range$118.62 - $148.32
Volume256,827 shs
Average Volume6.60 million shs
Market Capitalization$350.79 billion
P/E Ratio17.81
Dividend Yield2.75%
Beta0.73

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$170.00$0.030Call001.01157 (+0.25767)0.006887
8/17/2018$165.00$0.030Call000.912074 (+0.247503)0.007547
8/17/2018$160.00$0.030Call000.814844 (+0.227829)0.00889
8/17/2018$155.00$0.030Call000.698652 (+0.193064)0.009554
8/17/2018$150.00$0.030Call000.583283 (+0.163624)0.01121
8/17/2018$149.00$0.025Call000.546562 (+0.13522)0.010072
8/17/2018$148.00$0.030Call000.53519 (+0.151355)0.012097
8/17/2018$147.00$0.025Call000.498728 (+0.133151)0.010926
8/17/2018$146.00$0.030Call000.485856 (+0.138785)0.013181
8/17/2018$145.00$0.010Call07000.410156 (+0.112564)0.006582
8/17/2018$144.00$0.030Call000.435096 (+0.125829)0.014528
8/17/2018$143.00$0.030Call000.409157 (+0.119222)0.01534
8/17/2018$142.00$0.025Call000.373227 (+0.102937)0.014133
8/17/2018$141.00$0.030Call000.359959 (+0.103036)0.018385
8/17/2018$140.00$0.030Call01780.328717 (+0.086982)0.018608
8/17/2018$139.00$0.035Call0420.308084 (+0.093083)0.022596
8/17/2018$138.00$0.020Call01860.256664 (+0.063305)0.016124
8/17/2018$137.00$0.020Call0550.228926 (+0.06771)0.017847
8/17/2018$136.00$0.020Call01,6510.200501 (+0.061829)0.02007
8/17/2018$135.00$0.030Call243,833 (-80)0.18304 (+0.045345)0.031101
8/17/2018$134.00$0.050Call161,696 (+17)0.166942 (+0.039012)0.052508
8/17/2018$133.00$0.085Call44395 (+1)0.149129 (+0.031028)0.090645
8/17/2018$132.00$0.200Call164689 (+14)0.143602 (+0.02429)0.187597
8/17/2018$131.00$0.475Call379711 (+141)0.146507 (+0.022657)0.354547
8/17/2018$130.00$0.955Call2,1335,918 (-19)0.152944 (+0.024087)0.548507
8/17/2018$129.00$1.640Call74580.164007 (+0.043697)0.713811
8/17/2018$128.00$2.460Call35356 (-5)0.176394 (+0.062922)0.828332
8/17/2018$127.00$3.350Call26570.184877 (+0.058016)0.904942
8/17/2018$126.00$4.325Call204150.213772 (+0.213654)0.931783
8/17/2018$125.00$5.300Call446,158 (-11)0.2361030.952832
8/17/2018$124.00$6.225Call0200.182609
8/17/2018$123.00$7.375Call080.362553 (+0.155383)0.936417
8/17/2018$122.00$8.250Call0120.2732680.989226
8/17/2018$121.00$9.275Call0410.351047 (+0.35096)0.978321
8/17/2018$120.00$10.250Call721,3840.3338030.990869
8/17/2018$119.00$11.475Call000.5932010.931111
8/17/2018$118.00$12.275Call000.4542620.98208
8/17/2018$117.00$13.350Call000.580807 (+0.226309)0.963533
8/17/2018$116.00$14.575Call000.777585 (+0.777513)0.928251
8/17/2018$115.00$15.400Call03030.7000330.958588
8/17/2018$114.00$16.350Call000.7022120.967712
8/17/2018$113.00$17.300Call020.668570.980465
8/17/2018$112.00$18.300Call10980.7046320.98133
8/17/2018$110.00$20.300Call1102210.77393 (+0.022624)0.983204
8/17/2018$105.00$25.400Call001.10661 (+0.050224)0.972398
8/17/2018$100.00$30.850Call45451.70128 (+0.432502)0.942075
8/17/2018$95.00$35.300Call021.34346 (+0.187112)0.989652
8/17/2018$90.00$40.200Call20320.506125
8/17/2018$85.00$45.350Call001.91887 (+0.306432)0.986948
8/17/2018$80.00$50.225Call080.493444
8/17/2018$170.00$39.625Put00
8/17/2018$165.00$34.650Put000
8/17/2018$160.00$29.650Put000
8/17/2018$155.00$24.650Put000
8/17/2018$150.00$19.650Put000
8/17/2018$149.00$18.700Put000
8/17/2018$148.00$17.950Put000.714063 (+0.182518)-0.954596
8/17/2018$147.00$16.975Put000.7 (+0.140331)-0.948307
8/17/2018$146.00$15.675Put000
8/17/2018$145.00$14.825Put000.505615 (+0.018626)-0.979295
8/17/2018$144.00$13.800Put000.440234 (-0.035547)-0.987932
8/17/2018$143.00$12.675Put000
8/17/2018$142.00$12.350Put000.701965 (+0.365051)-0.874819
8/17/2018$141.00$11.225Put000.614337 (+0.249298)-0.886463
8/17/2018$140.00$9.975Put000.475781 (+0.038001)-0.927876
8/17/2018$139.00$8.800Put010.300619 (-0.047776)-0.982815
8/17/2018$138.00$8.350Put000.535254-0.84506
8/17/2018$137.00$6.850Put000.290625 (+0.178154)-0.952692
8/17/2018$136.00$5.775Put0195
8/17/2018$135.00$4.775Put0315
8/17/2018$134.00$3.925Put0216 (+1)0.219481 (+0.081675)-0.892295
8/17/2018$133.00$2.840Put0205 (+13)0.143942 (+0.043201)-0.922022
8/17/2018$132.00$1.945Put17321 (+18)0.137083 (+0.029457)-0.825853
8/17/2018$131.00$1.205Put141444 (+213)0.139922 (+0.026704)-0.654525
8/17/2018$130.00$0.715Put2,2153,766 (+734)0.151522 (+0.027619)-0.452041
8/17/2018$129.00$0.380Put371351 (-20)0.15766 (+0.026812)-0.279406
8/17/2018$128.00$0.205Put179376 (-5)0.170188 (+0.028694)-0.163122
8/17/2018$127.00$0.120Put93366 (+7)0.186719 (+0.033308)-0.096969
8/17/2018$126.00$0.075Put16801 (+16)0.207031 (+0.032916)-0.059966
8/17/2018$125.00$0.045Put2010,103 (-10)0.221636 (+0.030975)-0.035764
8/17/2018$124.00$0.030Put51,7950.24083 (+0.052002)-0.023813
8/17/2018$123.00$0.040Put03,0300.288119 (+0.05765)-0.026192
8/17/2018$122.00$0.035Put025 (-10)0.3125 (+0.051024)-0.021124
8/17/2018$121.00$0.030Put050.3375 (+0.062558)-0.016902
8/17/2018$120.00$0.015Put14,989 (-38)0.342468 (+0.043441)-0.009557
8/17/2018$119.00$0.030Put0310.406327 (+0.086469)-0.01485
8/17/2018$118.00$0.035Put2200.448491 (+0.109323)-0.015713
8/17/2018$117.00$0.030Put030.473553 (+0.109044)-0.012756
8/17/2018$116.00$0.005Put030.403584 (+0.007016)-0.002438
8/17/2018$115.00$0.005Put01,2090.444793 (+0.076228)-0.002926
8/17/2018$114.00$0.025Put000.558085 (+0.12292)-0.009367
8/17/2018$113.00$0.025Put090.591756 (+0.136957)-0.009069
8/17/2018$112.00$0.025Put000.621387 (+0.125572)-0.008477
8/17/2018$110.00$0.020Put01700.668842 (+0.15175)-0.006559
8/17/2018$105.00$0.030Put0317 (+4)0.873191 (+0.221484)-0.00745
8/17/2018$100.00$0.015Put01020.98923 (+0.232293)-0.003604
8/17/2018$95.00$0.010Put0611.10518 (+0.261016)-0.002266
8/17/2018$90.00$0.010Put06121.26951 (+0.303806)-0.001851
8/17/2018$85.00$0.030Put0101.62969 (+0.403898)-0.004128
8/17/2018$80.00$0.030Put0271.84297 (+0.458419)-0.003578
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 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.