Stocks Options

LAST PRICE
153.0000
TODAY'S CHANGE (%)
Trending Down-1.7700 (-1.1436%)

Bid / Lots
153.0100/ 5
Ask / Lots
153.9800/ 1
Open / Previous Close
153.9450 / 154.7700
Day Range
Low 152.0500
High 153.9900
52 Week Range
Low 143.1300
High 168.8500
Volume
8,233,678
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 15.096

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JNJIn the Money	$65.90In the Money	$69.80In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$61.40In the Money	$63.95In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$56.10In the Money	$59.85In 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	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
JNJIn the Money	$50.90In the Money	$54.85In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$45.90In the Money	$49.80In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$40.90In the Money	$44.85In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$35.90In the Money	$39.85In 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	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$31.50In the Money	$33.95In 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	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$25.90In the Money	$29.85In 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	---Out 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	$20.95In the Money	$24.55In 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	---Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
JNJIn the Money	$21.40In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	JNJOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$19.00In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	JNJOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
JNJIn the Money	$18.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	JNJOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
JNJIn the Money	$17.00In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	JNJOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
JNJIn the Money	$16.05In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	JNJOut of the Money	---Out of the Money	$0.23Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
JNJIn the Money	$14.95In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	JNJOut of the Money	---Out of the Money	$1.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
JNJIn the Money	$14.15In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	JNJOut of the Money	---Out of the Money	$1.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
JNJIn the Money	$13.65In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	JNJOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
JNJIn the Money	$12.60In the Money	$15.00In the Money	$14.11In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	JNJOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	8Out of the Money	2Out of the Money
JNJIn the Money	$11.85In the Money	$13.65In the Money	$12.59In the Money	$-13.71In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$140.00	JNJOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money
JNJIn the Money	$11.65In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	JNJOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
JNJIn the Money	$10.75In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	JNJOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	4Out of the Money
JNJIn the Money	$9.70In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	JNJOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.25Out of the Money	182Out of the Money	30Out of the Money
JNJIn the Money	$8.75In the Money	$10.00In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	JNJOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
JNJIn the Money	$6.65In the Money	$8.95In the Money	$7.95In the Money	$-1.35In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$145.00	JNJOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	18Out of the Money	480Out of the Money
JNJIn the Money	$6.75In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	JNJOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
JNJIn the Money	$5.10In the Money	$6.75In the Money	$6.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$147.00	JNJOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
JNJIn the Money	$4.80In the Money	$6.30In the Money	$4.90In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$148.00	JNJOut of the Money	---Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.03Out of the Money	25Out of the Money	115Out of the Money
JNJIn the Money	$4.00In the Money	$6.00In the Money	$3.90In the Money	$-1.50In the Money	20In the Money	50In the Money	Filter Table By Strike Price of$149.00	JNJOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.03Out of the Money	34Out of the Money	197Out of the Money
JNJIn the Money	$2.70In the Money	$3.90In the Money	$3.10In the Money	$-1.70In the Money	16In the Money	78In the Money	Filter Table By Strike Price of$150.00	JNJNear the Money	$0.17Near the Money	$0.22Near the Money	$0.22Near the Money	$0.10Near the Money	272Near the Money	489Near the Money
JNJUnderlying issue's last price	$1.18Underlying issue's last price	$1.40Underlying issue's last price	$1.14Underlying issue's last price	$-1.69Underlying issue's last price	285Underlying issue's last price	315Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	JNJUnderlying issue's last price	$0.61Underlying issue's last price	$0.84Underlying issue's last price	$0.81Underlying issue's last price	$0.43Underlying issue's last price	346Underlying issue's last price	695Underlying issue's last price
JNJNear the Money	$0.24Near the Money	$0.32Near the Money	$0.28Near the Money	$-0.82Near the Money	885Near the Money	1,401Near the Money	Filter Table By Strike Price of$155.00	JNJIn the Money	$2.13In the Money	$2.48In the Money	$2.64In the Money	$1.43In the Money	84In the Money	1,137In the Money
JNJOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	556Out of the Money	2,403Out of the Money	Filter Table By Strike Price of$157.50	JNJIn the Money	$4.05In the Money	$4.70In the Money	$4.75In the Money	$1.82In the Money	6In the Money	140In the Money
JNJOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	287Out of the Money	1,483Out of the Money	Filter Table By Strike Price of$160.00	JNJIn the Money	$6.60In the Money	$8.10In the Money	$7.78In the Money	$2.45In the Money	7In the Money	169In the Money
JNJOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	632Out of the Money	Filter Table By Strike Price of$162.50	JNJIn the Money	$8.25In the Money	$11.40In the Money	$10.26In the Money	$-0.29In the Money	1In the Money	2In the Money
JNJOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,037Out of the Money	Filter Table By Strike Price of$165.00	JNJIn the Money	$11.60In the Money	$13.25In the Money	$13.40In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$167.50	JNJIn the Money	$13.45In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,974Out of the Money	Filter Table By Strike Price of$170.00	JNJIn the Money	$16.00In the Money	$17.50In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out 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	$19.00In the Money	$21.30In the Money	$19.50In the Money	$0.00In the Money	---In the Money	5In the Money
JNJOut of the Money	---Out of the Money	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$175.00	JNJIn the Money	$21.05In the Money	$23.30In the Money	$22.05In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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	$22.80In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out 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	$25.25In the Money	$29.20In the Money	$23.50In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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$182.50	JNJIn the Money	$28.60In the Money	$31.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	JNJIn the Money	$30.25In the Money	$33.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$190.00	JNJIn the Money	$36.20In the Money	$38.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.53Out 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	$40.25In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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$200.00	JNJIn the Money	$45.25In the Money	$48.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.63Out 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	$50.25In the Money	$54.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.63Out 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	$55.25In the Money	$59.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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	$60.25In the Money	$64.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.63Out 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	$66.15In the Money	$68.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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	$70.25In the Money	$74.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out 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$230.00	JNJIn the Money	$76.10In the Money	$78.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.38Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$235.00	JNJIn the Money	$80.25In the Money	$84.15In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)