Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

Johnson & Johnson (JNJ)

-NYSE
98.96 Up 0.21(0.21%) 4:00PM EDT
|After Hours : 98.96 0.00 (0.00%) 5:20PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00JNJ140419C0005000042.60 0.0048.9049.305019
60.00JNJ140419C0006000037.90 0.0038.9039.302067
65.00JNJ140419C0006500028.45 0.0033.9034.302323
70.00JNJ140419C0007000028.70 0.0028.9029.30249
75.00JNJ140419C0007500022.70 0.0023.9024.304050
77.50JNJ140419C0007750020.45 0.0021.4021.8019116
78.00JNJ140425C0007800018.75 0.0020.8521.352020
80.00JNJ140419C0008000019.40Up 0.5018.9019.305175
81.00JNJ140425C0008100016.10 0.0017.8518.359382
82.00JNJ140425C0008200014.90 0.0016.8517.352010
82.50JNJ140419C0008250016.25 0.0016.4016.8050106
83.00JNJ140425C0008300014.65 0.0015.8516.354020
84.00JNJ140419C0008400013.05 0.0014.9015.3044
85.00JNJ140419C0008500014.25Up 0.5513.8514.204143
86.00JNJ140419C0008600011.05 0.0012.9013.2066
86.00JNJ140425C0008600011.65 0.0012.9513.351042
87.00JNJ140425C000870006.20 0.0011.9512.35014
87.50JNJ140419C0008750012.10Up 1.1011.4011.70371,762
88.00JNJ140425C000880009.15 0.0010.9511.352080
89.00JNJ140425C000890005.15 0.009.9510.404041
90.00JNJ140419C000900009.05Up 0.658.859.105713,834
90.00JNJ140425C000900009.25Up 0.858.959.40278
91.00JNJ140425C000910003.15 0.007.908.404342
92.00JNJ140425C000920004.90 0.006.957.40117
92.50JNJ140419C000925006.60Up 0.356.406.7022110,433
93.00JNJ140425C000930004.04 0.005.956.40195
94.00JNJ140419C000940005.23Up 1.844.905.20129
94.00JNJ140425C000940005.20 0.004.955.4051,702
95.00JNJ140419C000950004.00Up 0.403.954.001,0978,207
95.00JNJ140425C000950004.50Up 0.804.004.401889
96.00JNJ140419C000960003.00Down 0.552.953.1011707
96.00JNJ140425C000960003.45Up 0.803.003.4531403
97.00JNJ140425C000970002.33Up 0.782.102.354476
97.50JNJ140419C000975001.53Up 0.431.461.531,4259,375
98.00JNJ140425C000980001.41Up 0.471.291.3780552
99.00JNJ140419C000990000.05Down 0.130.030.031,5121,890
99.00JNJ140425C000990000.65Up 0.110.640.69306534
100.00JNJ140419C001000000.01Down 0.01N/A0.019695,421
100.00JNJ140425C001000000.25Down 0.060.250.28483438
101.00JNJ140419C001010000.01 0.00N/A0.0110583
101.00JNJ140425C001010000.12Up 0.020.070.12188482
102.00JNJ140419C001020000.02 0.00N/A0.032539
102.00JNJ140425C001020000.13 0.000.010.05315
103.00JNJ140419C001030000.01 0.00N/A0.01213
103.00JNJ140425C001030000.02 0.00N/A0.0520140
104.00JNJ140425C001040000.04 0.00N/A0.05312
105.00JNJ140419C001050000.01 0.00N/A0.0231,420
105.00JNJ140425C001050000.08 0.00N/A0.041011
106.00JNJ140419C001060000.01Down 0.01N/A0.0422
110.00JNJ140419C001100000.02 0.00N/A0.042872
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00JNJ140419P000450000.02 0.00N/A0.040346
55.00JNJ140419P000550000.04 0.00N/A0.04089
60.00JNJ140419P000600000.01 0.00N/A0.0112,156
65.00JNJ140419P000650000.02 0.00N/A0.0435215
70.00JNJ140419P000700000.01 0.00N/A0.0116463
75.00JNJ140419P000750000.02 0.00N/A0.03102,720
77.50JNJ140419P000775000.01 0.00N/A0.04198869
80.00JNJ140419P000800000.03 0.00N/A0.01101,685
82.00JNJ140425P000820000.04 0.00N/A0.0408
82.50JNJ140419P000825000.01 0.00N/A0.011501,468
85.00JNJ140419P000850000.01Down 0.01N/A0.01112,820
85.00JNJ140425P000850000.01Down 0.030.010.04226
87.50JNJ140419P000875000.01Down 0.01N/A0.0134,513
88.00JNJ140425P000880000.09 0.00N/A0.04526
89.00JNJ140419P000890000.01 0.00N/A0.041426
90.00JNJ140419P000900000.01Down 0.01N/A0.0126,114
90.00JNJ140425P000900000.07 0.00N/A0.0520159
91.00JNJ140419P000910000.01 0.00N/A0.012204
91.00JNJ140425P000910000.13 0.00N/A0.07114
92.00JNJ140425P000920000.05 0.00N/A0.09386
92.50JNJ140419P000925000.01 0.00N/A0.012915,026
93.00JNJ140425P000930000.07 0.00N/A0.0940266
94.00JNJ140419P000940000.01Down 0.02N/A0.02221,438
94.00JNJ140425P000940000.07 0.000.010.0750393
95.00JNJ140419P000950000.03 0.00N/A0.01567,162
95.00JNJ140425P000950000.05Down 0.050.030.1010436
96.00JNJ140419P000960000.01Down 0.03N/A0.01121,334
96.00JNJ140425P000960000.19 0.000.050.141761,382
97.00JNJ140425P000970000.14Down 0.130.120.1725474
97.50JNJ140419P000975000.01Down 0.04N/A0.021246,533
98.00JNJ140425P000980000.28Down 0.240.300.33215518
99.00JNJ140419P000990000.04Down 0.830.040.05385658
99.00JNJ140425P000990000.59Down 0.490.630.6812188
100.00JNJ140419P001000000.88Down 0.920.841.071621,036
100.00JNJ140425P001000001.12Down 0.531.221.301683
101.00JNJ140419P001010001.80 0.001.702.09221
101.00JNJ140425P001010002.60 0.001.762.121038
102.00JNJ140419P001020004.05 0.002.673.101717
102.00JNJ140425P001020004.20 0.002.673.10200190
103.00JNJ140419P001030005.10 0.003.704.101010
104.00JNJ140419P001040006.10 0.004.705.105030
104.00JNJ140425P001040006.05 0.004.705.101073
105.00JNJ140419P001050007.90 0.005.706.102522
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.