Stocks Options

LAST PRICE
165.5200
TODAY'S CHANGE (%)
Trending Up0.8800 (0.5345%)

Bid / Lots
165.3500/ 10
Ask / Lots
165.6500/ 1
Open / Previous Close
164.7400 / 164.6400
Day Range
Low 163.8200
High 165.7500
52 Week Range
Low 143.1300
High 168.8500
Volume
3,693,548
below 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 15.294

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
JNJIn the Money	$88.65In the Money	$91.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	JNJOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$84.30In the Money	$86.05In the Money	$84.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	JNJOut of the Money	---Out of the Money	$0.37Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
JNJIn the Money	$79.20In the Money	$81.05In the Money	---In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
JNJIn the Money	$74.20In the Money	$76.05In the Money	$74.60In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$69.30In the Money	$71.45In the Money	---In 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	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
JNJIn the Money	$63.70In the Money	$66.50In the Money	$62.15In 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	$0.37Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
JNJIn the Money	$59.40In the Money	$61.30In the Money	---In 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	$0.37Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
JNJIn the Money	$55.10In the Money	$56.20In the Money	---In 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	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
JNJIn the Money	$50.05In the Money	$51.05In the Money	$42.00In 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	$0.38Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
JNJIn the Money	$45.35In the Money	$46.00In the Money	$45.00In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money
JNJIn the Money	$40.05In the Money	$41.05In the Money	$40.15In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
JNJIn the Money	$35.20In the Money	$36.05In the Money	$35.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	JNJOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	32Out of the Money	1,346Out of the Money
JNJIn the Money	$30.35In the Money	$31.00In the Money	$30.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	JNJOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	15Out of the Money	1,205Out of the Money
JNJIn the Money	$26.25In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	JNJOut of the Money	$0.01Out of the Money	$0.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$25.45In the Money	$26.05In the Money	$27.70In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$140.00	JNJOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	34Out of the Money	5,441Out of the Money
JNJIn the Money	$24.50In the Money	$24.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	JNJOut of the Money	$0.02Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$23.25In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	JNJOut of the Money	$0.02Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$22.55In the Money	$22.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	JNJOut of the Money	$0.02Out of the Money	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
JNJIn the Money	$21.55In the Money	$21.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	JNJOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
JNJIn the Money	$20.55In the Money	$21.15In the Money	$19.36In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$145.00	JNJOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	17Out of the Money	4,328Out of the Money
JNJIn the Money	$19.55In the Money	$19.90In the Money	$19.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$146.00	JNJOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.05Out of the Money	11Out of the Money	---Out of the Money
JNJIn the Money	$18.45In the Money	$19.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	JNJOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	18Out of the Money	84Out of the Money
JNJIn the Money	$17.35In the Money	$17.90In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	JNJOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	11Out of the Money	58Out of the Money
JNJIn the Money	$16.55In the Money	$16.95In the Money	$18.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$149.00	JNJOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	15Out of the Money	80Out of the Money
JNJIn the Money	$15.55In the Money	$16.45In the Money	$14.40In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$150.00	JNJOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	62Out of the Money	14,695Out of the Money
JNJIn the Money	$12.95In the Money	$13.45In the Money	$12.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$152.50	JNJOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
JNJIn the Money	$10.65In the Money	$10.95In the Money	$9.80In the Money	$-0.85In the Money	1In the Money	277In the Money	Filter Table By Strike Price of$155.00	JNJOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	179Out of the Money	8,210Out of the Money
JNJIn the Money	$8.15In the Money	$8.45In the Money	$8.22In the Money	$1.06In the Money	6In the Money	70In the Money	Filter Table By Strike Price of$157.50	JNJOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	21Out of the Money	836Out of the Money
JNJIn the Money	$5.80In the Money	$5.95In the Money	$5.95In the Money	$0.77In the Money	50In the Money	10,191In the Money	Filter Table By Strike Price of$160.00	JNJOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.13Out of the Money	768Out of the Money	5,325Out of the Money
JNJIn the Money	$3.15In the Money	$3.65In the Money	$3.60In the Money	$0.87In the Money	85In the Money	1,308In the Money	Filter Table By Strike Price of$162.50	JNJOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.28Out of the Money	166Out of the Money	327Out of the Money
JNJUnderlying issue's last price	$1.57Underlying issue's last price	$1.66Underlying issue's last price	$1.62Underlying issue's last price	$0.42Underlying issue's last price	448Underlying issue's last price	12,614Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	JNJUnderlying issue's last price	$0.92Underlying issue's last price	$1.02Underlying issue's last price	$0.90Underlying issue's last price	$-0.53Underlying issue's last price	410Underlying issue's last price	2,746Underlying issue's last price
JNJNear the Money	$0.49Near the Money	$0.54Near the Money	$0.51Near the Money	$0.10Near the Money	1,245Near the Money	2,211Near the Money	Filter Table By Strike Price of$167.50	JNJIn the Money	$2.31In the Money	$2.57In the Money	$2.39In the Money	$-1.21In the Money	5In the Money	437In the Money
JNJOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	774Out of the Money	8,109Out of the Money	Filter Table By Strike Price of$170.00	JNJIn the Money	$3.45In the Money	$4.65In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1,543In the Money
JNJOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.03Out of the Money	41Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$172.50	JNJIn the Money	$5.90In the Money	$8.90In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money
JNJOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	25Out of the Money	4,311Out of the Money	Filter Table By Strike Price of$175.00	JNJIn the Money	$8.45In the Money	$9.60In the Money	$9.60In the Money	$-1.15In the Money	9In the Money	8In the Money
JNJOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$177.50	JNJIn the Money	$11.30In the Money	$13.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	1,691Out of the Money	Filter Table By Strike Price of$180.00	JNJIn the Money	$13.15In the Money	$14.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.24Out 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$182.50	JNJIn the Money	$16.20In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$185.00	JNJIn the Money	$19.40In the Money	$21.45In the Money	$20.50In the Money	$0.62In the Money	1In the Money	1In the Money
JNJOut of the Money	$0.01Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	JNJIn the Money	$21.15In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$190.00	JNJIn the Money	$23.80In the Money	$25.60In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$195.00	JNJIn the Money	$29.15In the Money	$29.75In the Money	$28.60In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$200.00	JNJIn the Money	$34.15In the Money	$34.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.37Out of the Money	---Out 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	$39.10In the Money	$39.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$210.00	JNJIn the Money	$44.20In the Money	$44.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.37Out of the Money	---Out 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	$49.15In the Money	$49.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.37Out of the Money	---Out 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	$54.20In the Money	$54.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
JNJOut of the Money	---Out of the Money	$0.37Out of the Money	---Out 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	$64.10In the Money	$64.75In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	JNJIn the Money	$74.10In the Money	$74.70In the Money	$79.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)