Stocks Options

LAST PRICE
146.9700
TODAY'S CHANGE (%)
Trending Down-2.7300 (-1.8236%)

Bid / Lots
146.9100/ 1
Ask / Lots
147.0000/ 3
Open / Previous Close
149.5300 / 149.7000
Day Range
Low 146.7600
High 149.8139
52 Week Range
Low 143.1300
High 175.9700
Volume
9,520,576
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.084

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JNJIn the Money	$70.80In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	JNJOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$65.80In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	JNJOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$60.25In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	JNJOut of the Money	$0.00Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$55.75In the Money	$59.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	JNJOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$51.40In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	JNJOut of the Money	$0.00Out of the Money	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$45.75In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	JNJOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$41.00In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	JNJOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$36.60In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	JNJOut of the Money	$0.00Out of the Money	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$30.75In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	JNJOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$25.30In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	JNJOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$20.55In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	JNJOut of the Money	$0.02Out of the Money	$1.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
JNJIn the Money	$15.65In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	JNJOut of the Money	$0.02Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
JNJIn the Money	$11.35In the Money	$14.10In the Money	$12.60In the Money	$12.60In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$135.00	JNJOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.01Out of the Money	54Out of the Money	475Out of the Money
JNJIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	JNJOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	JNJOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	JNJOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	JNJOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$6.05In the Money	$8.05In the Money	$7.35In the Money	$-5.04In the Money	23In the Money	3In the Money	Filter Table By Strike Price of$140.00	JNJOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.05Out of the Money	28Out of the Money	60Out of the Money
JNJIn the Money	$5.10In the Money	$7.45In the Money	$6.55In the Money	$6.55In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$141.00	JNJOut of the Money	$0.17Out of the Money	$0.38Out of the Money	$0.14Out of the Money	$0.00Out of the Money	21Out of the Money	15Out of the Money
JNJIn the Money	$4.00In the Money	$5.60In the Money	$6.10In the Money	$6.10In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$142.00	JNJOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$0.14Out of the Money	23Out of the Money	10Out of the Money
JNJIn the Money	$2.84In the Money	$4.75In the Money	$5.13In the Money	$5.13In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$143.00	JNJOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.30Out of the Money	$0.16Out of the Money	465Out of the Money	50Out of the Money
JNJIn the Money	$2.41In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	JNJNear the Money	$0.52Near the Money	$0.61Near the Money	$0.57Near the Money	$0.45Near the Money	44Near the Money	1Near the Money
JNJIn the Money	$2.25In the Money	$3.15In the Money	$7.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	JNJNear the Money	$0.74Near the Money	$0.94Near the Money	$0.72Near the Money	$0.35Near the Money	137Near the Money	181Near the Money
JNJUnderlying issue's last price	$2.28Underlying issue's last price	$2.47Underlying issue's last price	$2.30Underlying issue's last price	$2.30Underlying issue's last price	57Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	JNJUnderlying issue's last price	$1.05Underlying issue's last price	$1.24Underlying issue's last price	$1.02Underlying issue's last price	$0.75Underlying issue's last price	441Underlying issue's last price	5Underlying issue's last price
JNJNear the Money	$1.04Near the Money	$1.85Near the Money	$1.72Near the Money	$1.72Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$147.00	JNJIn the Money	$1.46In the Money	$1.64In the Money	$1.52In the Money	$0.87In the Money	51In the Money	131In the Money
JNJNear the Money	$1.16Near the Money	$1.29Near the Money	$1.28Near the Money	$1.28Near the Money	80Near the Money	---Near the Money	Filter Table By Strike Price of$148.00	JNJIn the Money	$1.96In the Money	$2.14In the Money	$2.00In the Money	$0.96In the Money	787In the Money	4In the Money
JNJNear the Money	$0.24Near the Money	$0.88Near the Money	$0.82Near the Money	$-1.65Near the Money	481Near the Money	38Near the Money	Filter Table By Strike Price of$149.00	JNJIn the Money	$2.55In the Money	$4.05In the Money	$2.11In the Money	$0.76In the Money	15In the Money	39In the Money
JNJOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$-1.18Out of the Money	211Out of the Money	312Out of the Money	Filter Table By Strike Price of$150.00	JNJIn the Money	$3.30In the Money	$4.35In the Money	$3.21In the Money	$1.48In the Money	33In the Money	99In the Money
JNJOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.52Out of the Money	204Out of the Money	180Out of the Money	Filter Table By Strike Price of$152.50	JNJIn the Money	$5.40In the Money	$6.65In the Money	$5.33In the Money	$2.28In the Money	27In the Money	14In the Money
JNJOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	130Out of the Money	978Out of the Money	Filter Table By Strike Price of$155.00	JNJIn the Money	$7.45In the Money	$9.05In the Money	$3.65In the Money	$0.00In the Money	---In the Money	37In the Money
JNJOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	2Out of the Money	61Out of the Money	Filter Table By Strike Price of$157.50	JNJIn the Money	$9.65In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	17Out of the Money	1,300Out of the Money	Filter Table By Strike Price of$160.00	JNJIn the Money	$11.30In the Money	$13.80In the Money	$6.33In the Money	$0.00In the Money	---In the Money	3In the Money
JNJOut of the Money	$0.02Out of the Money	$1.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$162.50	JNJIn the Money	$13.65In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	47Out of the Money	117Out of the Money	Filter Table By Strike Price of$165.00	JNJIn the Money	$16.20In the Money	$19.90In the Money	$12.97In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$167.50	JNJIn the Money	$18.75In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$170.00	JNJIn the Money	$21.35In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	JNJIn the Money	$24.60In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$1.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$175.00	JNJIn the Money	$26.15In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	JNJIn the Money	$28.55In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$180.00	JNJIn the Money	$31.15In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$1.97Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$185.00	JNJIn the Money	$36.05In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	JNJIn the Money	$41.20In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	JNJIn the Money	$46.10In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$200.00	JNJIn the Money	$51.20In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	JNJIn the Money	$56.10In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	JNJIn the Money	$61.05In the Money	$63.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	JNJIn the Money	$65.95In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	JNJIn the Money	$71.10In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	JNJIn the Money	$76.05In the Money	$79.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Johnson & Johnson
NYSE:JNJUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)