QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
Log in
NYSE:JNJ

Johnson & Johnson Options Chain and Prices

$147.11
+1.45 (+1.00 %)
(As of 09/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$146.42
Now: $147.11
$148.29
50-Day Range
$144.21
MA: $149.20
$153.83
52-Week Range
$109.16
Now: $147.11
$157.00
Volume5.53 million shs
Average Volume8.39 million shs
Market Capitalization$387.31 billion
P/E Ratio21.51
Dividend Yield2.77%
Beta0.68

Options Chain

Johnson & Johnson (NYSE:JNJ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$185.00$0.015Call00050
(+0)
0.8274010.0046270
10/2/2020$180.00$0.000Call0000
(+0)
0.00
10/2/2020$177.50$0.000Call0001
(+0)
0.00
10/2/2020$175.00$0.015Call1014
(+0)
0.654134
(+0.082306)
0.0061941
10/2/2020$172.50$0.000Call000107
(+0)
0.00
10/2/2020$170.00$0.005Call00053
(+0)
0.491447
(+0.051127)
0.0026750
10/2/2020$167.50$0.000Call00051
(+0)
0.00
10/2/2020$165.00$0.020Call732419
(+0)
0.456050.0086595
10/2/2020$162.50$0.015Call1547570
(+0)
0.388931
(+0.069061)
0.0076918
10/2/2020$160.00$0.015Call1996576
(-28)
0.335399
(+0.05561)
0.00878610
10/2/2020$157.50$0.025Call29426681925
(-23)
0.29962
(+0.061267)
0.01538937
10/2/2020$155.00$0.045Call1,2398663531012
(-12)
0.261773
(+0.041704)
0.029207164
10/2/2020$152.50$0.125Call6603532421027
(-55)
0.238413
(+0.026811)
0.076493189
10/2/2020$150.00$0.410Call1,8308223221050
(+86)
0.226844
(+0.025566)
0.209794656
10/2/2020$149.00$0.635Call654217283673
(+47)
0.222957
(+0.022944)
0.296314188
10/2/2020$148.00$1.005Call495230165545
(+159)
0.228012
(+0.029341)
0.404961173
10/2/2020$147.00$1.510Call393176143961
(-505)
0.236744
(+0.03608)
0.517069184
10/2/2020$146.00$2.130Call18610149237
(+71)
0.246723
(+0.033354)
0.62034101
10/2/2020$145.00$2.770Call24992107361
(+77)
0.242894
(+0.03193)
0.71941299
10/2/2020$144.00$3.625Call602418200
(+9)
0.265677
(+0.045579)
0.78300224
10/2/2020$143.00$4.425Call3651173
(+40)
0.262927
(+0.038676)
0.8516311
10/2/2020$142.00$4.950Call31214
(+7)
0.01.03
10/2/2020$141.00$5.950Call76122
(+0)
0.01.06
10/2/2020$140.00$7.675Call1111032
(-2)
0.465486
(+0.214621)
0.851082
10/2/2020$139.00$7.325Call11011
(+10)
0.01.01
10/2/2020$138.00$9.275Call3030044
(+0)
0.399898
(+0.167071)
0.9392021
10/2/2020$137.00$9.725Call0000
(+0)
0.01.00
10/2/2020$136.00$11.150Call0000
(+0)
0.364615
(+0.152346)
0.9810770
10/2/2020$135.00$11.800Call00016
(+0)
0.01.00
10/2/2020$134.00$13.050Call0000
(+0)
0
10/2/2020$133.00$13.450Call0000
(+0)
0.01.00
10/2/2020$132.00$14.850Call0000
(+0)
0.01.00
10/2/2020$130.00$16.800Call00025
(+7)
0.01.00
10/2/2020$125.00$21.950Call22017
(+9)
1
10/2/2020$120.00$27.600Call00014
(+1)
1.275320.9443610
10/2/2020$115.00$32.050Call0002
(+0)
0
10/2/2020$110.00$37.075Call0000
(+0)
0
10/2/2020$105.00$42.050Call0000
(+0)
0
10/2/2020$100.00$47.050Call0003
(+3)
0
10/2/2020$95.00$52.225Call0000
(+0)
1.899020.9892520
10/2/2020$90.00$57.125Call0000
(+0)
1.667710.9981450
10/2/2020$85.00$62.125Call0000
(+0)
1.847780.9983190
10/2/2020$185.00$37.900Put0000
(+0)
0.796875
(-0.086693)
-0.9971360
10/2/2020$180.00$32.875Put0000
(+0)
0
10/2/2020$177.50$30.225Put0000
(+0)
0
10/2/2020$175.00$27.750Put0000
(+0)
0
10/2/2020$172.50$25.325Put0000
(+0)
0
10/2/2020$170.00$22.900Put0000
(+0)
0.52771
(-0.117245)
-0.9961570
10/2/2020$167.50$20.500Put0000
(+0)
0.649941
(-0.012257)
-0.971350
10/2/2020$165.00$17.625Put0000
(-9)
0
10/2/2020$162.50$15.500Put0001
(+0)
0.525726
(-0.010858)
-0.9654530
10/2/2020$160.00$13.000Put60114
(-8)
0.454965
(+0.041541)
-0.9609885
10/2/2020$157.50$10.475Put0000
(+0)
0.367969
(-0.036883)
-0.9622330
10/2/2020$155.00$7.900Put00034
(+0)
0.214563
(-0.152192)
-0.9906850
10/2/2020$152.50$5.825Put2711212
(+1)
0.339844
(+0.033685)
-0.841013
10/2/2020$150.00$3.115Put1634244
(+20)
0.181665
(-0.0665)
-0.84608710
10/2/2020$149.00$3.080Put300147
(+1)
0.325
(+0.132303)
-0.6416182
10/2/2020$148.00$1.775Put1253868954
(+0)
0.207031
(+0.011682)
-0.60585442
10/2/2020$147.00$1.310Put413199170465
(+8)
0.222994
(+0.019059)
-0.482606118
10/2/2020$146.00$0.930Put18326107714
(+57)
0.231445
(+0.021021)
-0.37166570
10/2/2020$145.00$0.575Put25612234555
(+149)
0.225378
(+0.020963)
-0.265997109
10/2/2020$144.00$0.385Put67054601002
(+163)
0.23477
(+0.011995)
-0.188891339
10/2/2020$143.00$0.215Put14911591303
(+129)
0.234379
(+0.010042)
-0.1194842
10/2/2020$142.00$0.155Put86164511
(+232)
0.249597
(+0.020572)
-0.08492233
10/2/2020$141.00$0.085Put5313503196
(+22)
0.25155
(+0.011197)
-0.05124466
10/2/2020$140.00$0.055Put1627875512
(+191)
0.264563
(+0.013153)
-0.03345634
10/2/2020$139.00$0.025Put100229
(+1)
0.259875
(+0.008855)
-0.0169151
10/2/2020$138.00$0.035Put500378
(+27)
0.3005
(+0.032684)
-0.0194094
10/2/2020$137.00$0.030Put100162
(+159)
0.323033
(+0.052076)
-0.0157431
10/2/2020$136.00$0.055Put50021
(+11)
0.386164
(+0.10427)
-0.0236011
10/2/2020$135.00$0.030Put47147188
(-1)
0.382735
(+0.079488)
-0.01373715
10/2/2020$134.00$0.085Put0001
(+1)
0.487425
(+0.173499)
-0.0288360
10/2/2020$133.00$0.025Put000150
(+150)
0.429926
(+0.10975)
-0.010350
10/2/2020$132.00$0.050Put0005
(+5)
0.50107
(+0.146519)
-0.017280
10/2/2020$130.00$0.070Put10178
(+2)
0.588352
(+0.209406)
-0.0198961
10/2/2020$125.00$0.040Put00010
(+3)
0.702026
(+0.222778)
-0.0104630
10/2/2020$120.00$0.000Put0002
(+0)
0.00
10/2/2020$115.00$0.000Put0000
(+0)
0.00
10/2/2020$110.00$0.040Put0000
(+0)
1.15937-0.0064150
10/2/2020$105.00$0.000Put0000
(+0)
0.00
10/2/2020$100.00$0.005Put000100
(+0)
1.225
(+0.10391)
-0.0007610
10/2/2020$95.00$0.000Put0000
(+0)
0.00
10/2/2020$90.00$0.000Put0000
(+0)
0.00
10/2/2020$85.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/28/2020 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.