Free Trial

Johnson & Johnson (JNJ) Options Chain & Prices

Johnson & Johnson logo
$159.62 +1.73 (+1.09%)
Closing price 02/20/2025 03:59 PM Eastern
Extended Trading
$159.23 -0.39 (-0.24%)
As of 07:55 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

JNJ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$130.00$0.000Put1 - - 1472
(+0)
106.69%
(+9.67%)
-0.0001151
2/21/2025$135.00$0.000Put3130 - 1867
(-3)
92.01%
(+9.32%)
-0.00024710
2/21/2025$135.00$24.735Call1 - - 1
(+0)
91.96%
(+9.27%)
0.999831
2/21/2025$139.00$0.001Put6 - 3257
(+22)
80.26%
(+9.07%)
-0.0004895
2/21/2025$140.00$0.001Put231072094
(-8)
77.33%
(+9.03%)
-0.00058913
2/21/2025$140.00$19.737Call2 - 2140
(+1)
77.33%
(+9.03%)
0.9994941
2/21/2025$141.00$0.001Put2 - - 291
(+0)
74.39%
(+9.00%)
-0.0007142
2/21/2025$142.00$0.001Put6 - - 59
(+0)
71.45%
(+8.97%)
-0.0008712
2/21/2025$143.00$0.002Put3 - - 402
(+0)
68.50%
(+8.95%)
-0.0010692
2/21/2025$144.00$0.002Put2 - - 559
(+0)
65.53%
(+8.94%)
-0.0013241
2/21/2025$145.00$0.002Put2812135340
(-3)
62.55%
(+8.93%)
-0.00165211
2/21/2025$145.00$14.740Call187 - 658
(-1)
62.55%
(+8.93%)
0.9984218
2/21/2025$146.00$0.003Put71 - 2303
(-1)
59.56%
(+8.94%)
-0.0020823
2/21/2025$147.00$0.004Put81 - 403
(+29)
56.54%
(+8.96%)
-0.0026523
2/21/2025$147.00$12.742Call11 - 4
(+0)
56.54%
(+8.96%)
0.9974271
2/21/2025$148.00$0.004Put26716301
(+9)
53.50%
(+8.99%)
-0.00341510
2/21/2025$149.00$0.006Put4231384846
(+8)
50.44%
(+9.04%)
-0.00445736
2/21/2025$149.00$10.745Call1 - - 5
(+0)
50.44%
(+9.04%)
0.9956271
2/21/2025$150.00$0.007Put1553626301
(+193)
47.33%
(+9.10%)
-0.005914
2/21/2025$150.00$9.747Call1121336
(-5)
47.36%
(+47.36%)
0.9941499
2/21/2025$152.50$0.014Put147366201
(-22)
39.36%
(+9.41%)
-0.01287115
2/21/2025$152.50$7.256Call13310157
(+14)
39.39%
(+9.44%)
0.9871594
2/21/2025$155.00$0.033Put9032606144529
(+248)
30.90%
(+9.81%)
-0.03267656
2/21/2025$155.00$4.774Call3971001503846
(-495)
30.90%
(+9.63%)
0.96740274
2/21/2025$157.50$0.094Put476229149609
(+18)
21.14%
(+5.06%)
-0.10856102
2/21/2025$157.50$2.336Call2,6501,3541,2314470
(-286)
21.58%
(+6.69%)
0.891984385
2/21/2025$160.00$0.720Put3521769364
(+60)
18.71%
(+2.48%)
-0.574638197
2/21/2025$160.00$0.462Call5,0651,5441,4896813
(-451)
17.12%
(+0.62%)
0.43251,187
2/21/2025$162.50$0.065Call23,45713,9907,357843
(+313)
22.01%
(+1.29%)
0.0778821,937
2/21/2025$165.00$0.020Call9335201279
(+0)
30.09%
(+5.67%)
0.02190438
2/21/2025$170.00$0.004Call11 - 406
(-1)
43.52%
(+10.70%)
0.0036371
2/21/2025$180.00$0.000Call25 - - 503
(+0)
66.10%
(+16.81%)
0.000341
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:JNJ) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners