JNJ options chain $275.42
← Back to JNJ stock page
In-the-money contracts are shaded relative to the current underlying price ($275.42).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JNJ260904C00130000 |
$130.00 |
$136.61 |
-0.23 (-0.2%) |
$144.28 |
$145.32 |
11 |
| JNJ260904C00135000 |
$135.00 |
$132.83 |
+0.94 (+0.7%) |
$137.42 |
$141.67 |
17 |
| JNJ260904C00140000 |
$140.00 |
$128.80 |
+1.89 (+1.5%) |
$133.26 |
$140.02 |
6 |
| JNJ260904C00145000 |
$145.00 |
$120.37 |
-7.06 (-5.5%) |
$130.35 |
$133.27 |
2 |
| JNJ260904C00150000 |
$150.00 |
$118.01 |
+1.69 (+1.5%) |
$121.64 |
$128.77 |
5 |
| JNJ260904C00155000 |
$155.00 |
$113.44 |
+2.14 (+1.9%) |
$119.85 |
$123.71 |
5 |
| JNJ260904C00160000 |
$160.00 |
$105.29 |
-6.28 (-5.6%) |
$114.87 |
$117.60 |
2 |
| JNJ260904C00165000 |
$165.00 |
— |
— |
$107.63 |
$113.42 |
— |
| JNJ260904C00170000 |
$170.00 |
— |
— |
$105.73 |
$107.65 |
— |
| JNJ260904C00175000 |
$175.00 |
— |
— |
$99.30 |
$103.39 |
— |
| JNJ260904C00180000 |
$180.00 |
— |
— |
$95.14 |
$97.83 |
— |
| JNJ260904C00185000 |
$185.00 |
— |
— |
$90.21 |
$92.33 |
— |
| JNJ260904C00190000 |
$190.00 |
— |
— |
$85.66 |
$87.87 |
— |
| JNJ260904C00195000 |
$195.00 |
$77.54 |
-0.46 (-0.6%) |
$77.76 |
$81.51 |
1 |
| JNJ260904C00200000 |
$200.00 |
$65.90 |
+5.87 (+9.8%) |
$75.21 |
$77.34 |
1 |
| JNJ260904C00205000 |
$205.00 |
— |
— |
$68.26 |
$72.27 |
— |
| JNJ260904C00210000 |
$210.00 |
— |
— |
$63.30 |
$67.95 |
— |
| JNJ260904C00215000 |
$215.00 |
— |
— |
$58.57 |
$61.97 |
— |
| JNJ260904C00220000 |
$220.00 |
— |
— |
$54.75 |
$56.65 |
— |
| JNJ260904C00225000 |
$225.00 |
— |
— |
$49.51 |
$51.70 |
— |
| JNJ260904C00230000 |
$230.00 |
$43.30 |
+3.22 (+8.0%) |
$43.10 |
$46.91 |
30 |
| JNJ260904C00235000 |
$235.00 |
$37.63 |
+8.14 (+27.6%) |
$38.48 |
$42.70 |
5 |
| JNJ260904C00237500 |
$237.50 |
$37.12 |
+6.07 (+19.5%) |
$36.17 |
$39.42 |
2 |
| JNJ260904C00240000 |
$240.00 |
$34.67 |
+6.07 (+21.2%) |
$34.73 |
$37.30 |
2 |
| JNJ260904C00242500 |
$242.50 |
$31.84 |
+5.95 (+23.0%) |
$31.13 |
$34.91 |
2 |
| JNJ260904C00245000 |
$245.00 |
$23.45 |
+1.95 (+9.1%) |
$29.18 |
$31.66 |
1 |
| JNJ260904C00247500 |
$247.50 |
$28.27 |
+7.37 (+35.3%) |
$26.23 |
$29.41 |
2 |
| JNJ260904C00250000 |
$250.00 |
$25.83 |
+7.28 (+39.2%) |
$24.67 |
$27.75 |
2 |
| JNJ260904C00252500 |
$252.50 |
$26.76 |
+11.96 (+80.8%) |
$21.27 |
$25.29 |
1 |
| JNJ260904C00255000 |
$255.00 |
$20.26 |
+9.41 (+86.7%) |
$18.72 |
$22.10 |
4 |
| JNJ260904C00257500 |
$257.50 |
$17.89 |
— |
$16.39 |
$19.87 |
2 |
| JNJ260904C00260000 |
$260.00 |
$15.15 |
+7.70 (+103.4%) |
$14.28 |
$17.82 |
3 |
| JNJ260904C00262500 |
$262.50 |
$7.30 |
+2.20 (+43.1%) |
$11.52 |
$15.13 |
4 |
| JNJ260904C00265000 |
$265.00 |
$9.42 |
+3.77 (+66.7%) |
$9.13 |
$11.77 |
115 |
| JNJ260904C00267500 |
$267.50 |
$8.10 |
+3.10 (+62.0%) |
$7.06 |
$9.57 |
14 |
| JNJ260904C00270000 |
$270.00 |
$5.81 |
+2.18 (+60.1%) |
$4.72 |
$7.19 |
281 |
| JNJ260904C00272500 |
$272.50 |
$3.90 |
+1.97 (+102.1%) |
$3.03 |
$4.93 |
160 |
| JNJ260904C00275000 |
$275.00 |
$2.05 |
+0.99 (+93.4%) |
$1.86 |
$2.92 |
463 |
| JNJ260904C00277500 |
$277.50 |
$1.50 |
+0.89 (+145.9%) |
$0.87 |
$2.02 |
847 |
| JNJ260904C00280000 |
$280.00 |
$0.69 |
+0.37 (+115.6%) |
$0.57 |
$0.69 |
1,137 |
| JNJ260904C00282500 |
$282.50 |
$0.33 |
+0.18 (+120.0%) |
$0.13 |
$0.47 |
837 |
| JNJ260904C00285000 |
$285.00 |
$0.19 |
+0.11 (+137.5%) |
$0.08 |
$0.24 |
442 |
| JNJ260904C00287500 |
$287.50 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.32 |
129 |
| JNJ260904C00290000 |
$290.00 |
$0.07 |
+0.06 (+600.0%) |
$0.04 |
$0.28 |
79 |
| JNJ260904C00292500 |
$292.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.71 |
21 |
| JNJ260904C00295000 |
$295.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
11 |
| JNJ260904C00297500 |
$297.50 |
$0.02 |
-0.10 (-83.3%) |
$0.00 |
$0.04 |
25 |
| JNJ260904C00300000 |
$300.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
17 |
| JNJ260904C00305000 |
$305.00 |
$0.01 |
-0.45 (-97.8%) |
$0.00 |
$0.69 |
6 |
| JNJ260904C00310000 |
$310.00 |
$0.08 |
— |
$0.00 |
$0.69 |
40 |
| JNJ260904C00315000 |
$315.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.73 |
10 |
| JNJ260904C00320000 |
$320.00 |
$0.06 |
— |
$0.00 |
$0.73 |
6 |
| JNJ260904C00325000 |
$325.00 |
$0.10 |
-0.14 (-58.3%) |
$0.00 |
$0.69 |
1 |
| JNJ260904C00330000 |
$330.00 |
— |
— |
$0.00 |
$0.73 |
— |
| JNJ260904C00335000 |
$335.00 |
$0.01 |
— |
$0.00 |
$0.69 |
16 |
| JNJ260904C00340000 |
$340.00 |
$0.02 |
— |
$0.00 |
$0.69 |
9 |
| JNJ260904C00345000 |
$345.00 |
$0.01 |
— |
$0.00 |
$0.69 |
34 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| JNJ260904P00130000 |
$130.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
155 |
| JNJ260904P00135000 |
$135.00 |
$0.01 |
-0.22 (-95.7%) |
$0.00 |
$0.03 |
169 |
| JNJ260904P00140000 |
$140.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.01 |
24 |
| JNJ260904P00145000 |
$145.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
129 |
| JNJ260904P00150000 |
$150.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.23 |
84 |
| JNJ260904P00155000 |
$155.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.69 |
98 |
| JNJ260904P00160000 |
$160.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.09 |
36 |
| JNJ260904P00165000 |
$165.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.73 |
140 |
| JNJ260904P00170000 |
$170.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
35 |
| JNJ260904P00175000 |
$175.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.69 |
27 |
| JNJ260904P00180000 |
$180.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.70 |
24 |
| JNJ260904P00185000 |
$185.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.52 |
72 |
| JNJ260904P00190000 |
$190.00 |
$0.06 |
— |
$0.00 |
$0.73 |
75 |
| JNJ260904P00195000 |
$195.00 |
$0.12 |
+0.11 (+1100.0%) |
$0.00 |
$0.73 |
2 |
| JNJ260904P00200000 |
$200.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
39 |
| JNJ260904P00205000 |
$205.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.02 |
1 |
| JNJ260904P00210000 |
$210.00 |
$0.06 |
+0.05 (+500.0%) |
$0.00 |
$0.69 |
3 |
| JNJ260904P00215000 |
$215.00 |
$0.03 |
-0.14 (-82.4%) |
$0.00 |
$0.73 |
3 |
| JNJ260904P00220000 |
$220.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.69 |
5 |
| JNJ260904P00225000 |
$225.00 |
$0.10 |
-0.11 (-52.4%) |
$0.00 |
$0.73 |
2 |
| JNJ260904P00230000 |
$230.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.13 |
154 |
| JNJ260904P00235000 |
$235.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.12 |
35 |
| JNJ260904P00237500 |
$237.50 |
$0.04 |
-0.15 (-78.9%) |
$0.00 |
$0.15 |
20 |
| JNJ260904P00240000 |
$240.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.17 |
2 |
| JNJ260904P00242500 |
$242.50 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.06 |
1 |
| JNJ260904P00245000 |
$245.00 |
$0.11 |
+0.06 (+120.0%) |
$0.00 |
$0.69 |
8 |
| JNJ260904P00247500 |
$247.50 |
$0.08 |
-0.20 (-71.4%) |
$0.00 |
$0.70 |
1 |
| JNJ260904P00250000 |
$250.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.08 |
222 |
| JNJ260904P00252500 |
$252.50 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.46 |
390 |
| JNJ260904P00255000 |
$255.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.09 |
625 |
| JNJ260904P00257500 |
$257.50 |
$0.19 |
+0.05 (+35.7%) |
$0.01 |
$0.27 |
142 |
| JNJ260904P00260000 |
$260.00 |
$0.04 |
-0.11 (-73.3%) |
$0.04 |
$0.05 |
172 |
| JNJ260904P00262500 |
$262.50 |
$0.06 |
-0.19 (-76.0%) |
$0.00 |
$0.19 |
69 |
| JNJ260904P00265000 |
$265.00 |
$0.12 |
-0.43 (-78.2%) |
$0.07 |
$0.46 |
340 |
| JNJ260904P00267500 |
$267.50 |
$0.20 |
-0.90 (-81.8%) |
$0.09 |
$0.33 |
201 |
| JNJ260904P00270000 |
$270.00 |
$0.45 |
-1.30 (-74.3%) |
$0.33 |
$0.70 |
316 |
| JNJ260904P00272500 |
$272.50 |
$1.13 |
-4.17 (-78.7%) |
$0.92 |
$1.28 |
360 |
| JNJ260904P00275000 |
$275.00 |
$2.10 |
-7.99 (-79.2%) |
$1.52 |
$2.90 |
328 |
| JNJ260904P00277500 |
$277.50 |
$3.53 |
-5.79 (-62.1%) |
$2.03 |
$4.41 |
226 |
| JNJ260904P00280000 |
$280.00 |
$6.05 |
-2.60 (-30.1%) |
$3.95 |
$6.40 |
50 |
| JNJ260904P00282500 |
$282.50 |
$4.86 |
-6.44 (-57.0%) |
$5.43 |
$8.77 |
2 |
| JNJ260904P00285000 |
$285.00 |
$10.00 |
-8.65 (-46.4%) |
$8.26 |
$10.89 |
4 |
| JNJ260904P00287500 |
$287.50 |
$21.10 |
-0.97 (-4.4%) |
$10.52 |
$14.21 |
1 |
| JNJ260904P00290000 |
$290.00 |
$12.40 |
-11.25 (-47.6%) |
$13.06 |
$15.72 |
1 |
| JNJ260904P00292500 |
$292.50 |
$14.80 |
— |
$15.18 |
$18.61 |
1 |
| JNJ260904P00295000 |
$295.00 |
$36.85 |
— |
$18.24 |
$21.45 |
2 |
| JNJ260904P00297500 |
$297.50 |
— |
— |
$20.63 |
$24.35 |
— |
| JNJ260904P00300000 |
$300.00 |
$20.87 |
-9.13 (-30.4%) |
$22.54 |
$26.17 |
2 |
| JNJ260904P00305000 |
$305.00 |
— |
— |
$27.99 |
$31.00 |
— |
| JNJ260904P00310000 |
$310.00 |
— |
— |
$33.84 |
$36.61 |
— |
| JNJ260904P00315000 |
$315.00 |
— |
— |
$37.77 |
$41.37 |
— |
| JNJ260904P00320000 |
$320.00 |
— |
— |
$42.10 |
$46.03 |
— |
| JNJ260904P00325000 |
$325.00 |
— |
— |
$48.64 |
$50.34 |
— |
| JNJ260904P00330000 |
$330.00 |
— |
— |
$54.25 |
$55.87 |
— |
| JNJ260904P00335000 |
$335.00 |
— |
— |
$57.54 |
$62.15 |
— |
| JNJ260904P00340000 |
$340.00 |
$72.60 |
— |
$63.22 |
$67.25 |
2 |
| JNJ260904P00345000 |
$345.00 |
— |
— |
$67.78 |
$71.83 |
— |
