Dark

Check out our API

JNJ
Johnson & Johnson
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

151.32USD+1.143%(+1.71)8,051,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:25:30 AM EDT

149.50USD-0.074%(-0.11)6,090

After-hours

May 16, 2025 4:20:30 PM EDT

151.35USD+0.020%(+0.03)73,954

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jul 17, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
458	3,879	1,153	5,882

JNJ Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

JNJ Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

JNJ Oct 17, 2025 Exp. - Max Pain @ $155.00

Puts

Calls

JNJ Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0	0%	0			JNJ251017C00230000
220 C	0.43	0%	10	10	03-10	JNJ251017C00220000
210 C	0.06	-90.91%	9	55	05-14	JNJ251017C00210000
200 C	0.30	-26.83%	5	85	05-12	JNJ251017C00200000
195 C	0.20	-66.10%	4	102	05-08	JNJ251017C00195000
190 C	0.55	+175.00%	1	79	05-15	JNJ251017C00190000
185 C	0.28	-24.32%	10	150	05-13	JNJ251017C00185000
180 C	0.45	+25.00%	10	463	05-15	JNJ251017C00180000
175 C	0.72	+46.94%	11	763	05-15	JNJ251017C00175000
170 C	1.34	+45.65%	49	612	05-15	JNJ251017C00170000
165 C	2.20	+33.33%	102	442	05-15	JNJ251017C00165000
160 C	3.55	+39.76%	131	696	05-15	JNJ251017C00160000
155 C	5.35	+30.17%	71	422	05-15	JNJ251017C00155000
150 C	7.70	+28.33%	66	333	05-15	JNJ251017C00150000
145 C	10.06	+16.17%	7	24	05-15	JNJ251017C00145000
140 C	13.78	+3.38%	2	64	05-15	JNJ251017C00140000
135 C	16.95	-25.20%	1	4	05-13	JNJ251017C00135000
130 C	20.94	+6.29%	1	32	05-15	JNJ251017C00130000
125 C	34.40	0%	1	1	04-01	JNJ251017C00125000
120 C	0	0%	0			JNJ251017C00120000
115 C	0	0%	0			JNJ251017C00115000
110 C	0	0%	0			JNJ251017C00110000
105 C	0	0%	0			JNJ251017C00105000
100 C	0	0%	0			JNJ251017C00100000
95 C	0	0%	0			JNJ251017C00095000
90 C	0	0%	0			JNJ251017C00090000
85 C	0	0%	0			JNJ251017C00085000
80 C	0	0%	0			JNJ251017C00080000
75 C	0	0%	0			JNJ251017C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			JNJ251017P00230000
220 P	56.50	0%	1	0	03-24	JNJ251017P00220000
210 P	51.50	0%	2	1	04-04	JNJ251017P00210000
200 P	0	0%	0			JNJ251017P00200000
195 P	0	0%	0			JNJ251017P00195000
190 P	24.20	0%	3	3	03-04	JNJ251017P00190000
185 P	34.40	+51.88%	1	2	04-07	JNJ251017P00185000
180 P	26.98	+12.00%	2	2	05-09	JNJ251017P00180000
175 P	28.20	+8.21%	10	14	05-14	JNJ251017P00175000
170 P	21.96	+29.79%	2	26	05-13	JNJ251017P00170000
165 P	13.20	+9.09%	2	280	05-12	JNJ251017P00165000
160 P	9.80	+5.95%	4	493	05-08	JNJ251017P00160000
155 P	10.95	+7.88%	1	332	05-15	JNJ251017P00155000
150 P	8.05	-17.86%	112	529	05-15	JNJ251017P00150000
145 P	6.00	-17.81%	50	1,807	05-15	JNJ251017P00145000
140 P	4.65	-13.08%	80	1,464	05-15	JNJ251017P00140000
135 P	3.50	-7.65%	116	630	05-15	JNJ251017P00135000
130 P	2.44	-13.17%	296	622	05-15	JNJ251017P00130000
125 P	1.91	-5.91%	4	171	05-15	JNJ251017P00125000
120 P	1.33	-10.14%	1	412	05-15	JNJ251017P00120000
115 P	1.05	0.00%	73	85	05-15	JNJ251017P00115000
110 P	0.77	+8.45%	15	58	05-01	JNJ251017P00110000
105 P	0.50	-16.67%	2	10	05-02	JNJ251017P00105000
100 P	0.35	-50.00%	2	88	04-21	JNJ251017P00100000
95 P	0	0%	0			JNJ251017P00095000
90 P	0.82	0%	6	6	04-10	JNJ251017P00090000
85 P	0	0%	0			JNJ251017P00085000
80 P	0	0%	0			JNJ251017P00080000
75 P	0	0%	0			JNJ251017P00075000

Share