Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

JOHNSON & JOHNSON (JNJ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
JNJ JOHNSON & JOHNSON   0.150 0.147 146.14 -0.68
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 0.90 1.48 1.26 0.00 31 445  W   145 JNJ 0.00 0.01 0.01 0.00 1088 811  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.42 2.87 3.95 2.64 0 58  W   144 JNJ 0.39 0.61 0.41 0.30 31 268  W  
JNJ 1.82 2.09 2.09 1.90 29 131  W   145 JNJ 0.64 0.68 0.66 0.55 191 530  W  
JNJ 1.27 1.36 1.27 1.28 340 90  W   146 JNJ 0.99 1.05 0.99 0.93 424 212  W  
JNJ 0.79 0.91 0.79 0.81 856 452  W   147 JNJ 1.50 1.58 1.54 1.46 193 425  W  
JNJ 0.44 0.49 0.49 0.47 244 379  W   148 JNJ 2.15 2.50 2.30 2.12 71 356  W  
JNJ 0.03 0.27 0.27 0.25 339 311  W   149 JNJ 2.91 3.45 2.88 2.90 56 216  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.94 4.35 2.91 3.61 1 1  W   144 JNJ 0.79 0.89 0.82 0.50 7 10  W  
JNJ 2.47 2.65 3.21 2.88 0 958  W   145 JNJ 1.08 1.39 1.06 0.76 23 176  W  
JNJ 1.87 2.03 1.95 2.23 97 98  W   146 JNJ 1.45 1.63 1.50 1.11 22 11  W  
JNJ 0.96 1.47 1.46 1.68 29 26  W   147 JNJ 1.93 2.15 1.87 1.55 26 25  W  
JNJ 0.93 1.21 1.03 1.23 38 23  W   148 JNJ 2.53 4.55 2.56 2.09 47 168  W  
JNJ 0.25 0.72 0.72 0.86 10 10  W   149 JNJ 2.85 3.75 3.35 2.72 23 48  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 1.94 3.80 4.35 4.93 0 2  S   144 JNJ 1.09 1.23 1.02 0.50 23 1245  S  
JNJ 2.95 3.75 3.15 4.16 219 1973  S   145 JNJ 1.30 1.46 1.45 0.72 431 2484  S  
JNJ 2.36 2.47 2.44 3.45 95 11  S   146 JNJ 1.79 1.86 1.80 1.00 124 119  S  
JNJ 1.83 2.04 1.88 2.82 128 246  S   147 JNJ 2.22 2.34 2.26 1.34 155 149  S  
JNJ 1.39 1.46 1.60 2.26 179 193  S   148 JNJ 2.71 2.92 2.81 1.77 41 260  S  
JNJ 0.90 1.10 1.05 1.77 30 184  S   149 JNJ 3.45 4.25 3.50 2.27 10 180  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 3.00 3.25 3.32 5.86 7 252  W   145 JNJ 2.13 2.33 2.20 0.55 30 147  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.91 3.40 3.40 8.05 27 52  W   145 JNJ 2.28 2.62 2.39 0.35 25 72  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 2.91 3.95 3.50 10.76 3 1  W   145 JNJ 2.53 4.50 2.40 0.19 0 5  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JNJ 4.05 4.15 4.10 17.70 604 1668  S   145 JNJ 2.99 3.10 3.00 0.03 562 5197  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.