Cboe Global Markets

JNJ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Johnson & Johnson (jnj)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
155.03
Ask: 
155.99
Vol: 
5,391,646
Last: 
155.03
Change: 
+1.37 (+0.8837%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 150.000
4.97
+0.37
5.25
5.5
5
0.2
0.8808
0.0442
237
JNJ 152.500
3.03
+0.39
3.1
3.3
151
0.18
0.755
0.0793
160
JNJ 155.000
1.5
+0.27
1.43
1.5
1,471
0.16
0.5235
0.1109
1184
JNJ 157.500
0.53
+0.1
0.46
0.5
1,416
0.15
0.254
0.0935
1716
JNJ 160.000
0.12
-0.005
0.09
0.14
623
0.16
0.0837
0.045
4566
JNJ 162.500
0.03
-0.01
0.03
0.04
73
0.17
0.0228
0.0151
491
Fri Jun 13 2025
Strike
JNJ 150.000
JNJ 152.500
JNJ 155.000
JNJ 157.500
JNJ 160.000
JNJ 162.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 150.000
0.28
-0.22
0.23
0.29
139
0.21
-0.1205
0.0447
1101
JNJ 152.500
0.58
-0.46
0.53
0.61
1,523
0.18
-0.2486
0.0806
267
JNJ 155.000
1.34
-0.805
1.31
1.42
2,922
0.17
-0.4851
0.1133
2645
JNJ 157.500
2.98
-1.195
2.79
2.99
12
0.16
-0.7616
0.0958
8
JNJ 160.000
6.1
+0
3.75
6.2
0
0.11
-0.9336
0.0436
5
JNJ 162.500
0
+0
7.15
8.6
0
0.31
-0.9876
0.0113
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 150.000
5.5
+0.375
5.75
5.95
27
0.19
0.8245
0.0439
5291
JNJ 152.500
3.67
+0.445
3.7
3.95
24
0.18
0.7065
0.0642
1407
JNJ 155.000
2.13
+0.31
2.11
2.25
637
0.17
0.5305
0.0785
9990
JNJ 157.500
1.05
+0.185
1.01
1.11
105
0.16
0.334
0.0746
1241
JNJ 160.000
0.43
+0.07
0.39
0.47
265
0.16
0.1716
0.0532
16911
JNJ 162.500
0.15
+0.01
0
0.29
38
0.16
0.0809
0.0302
1864
Fri Jun 20 2025
Strike
JNJ 150.000
JNJ 152.500
JNJ 155.000
JNJ 157.500
JNJ 160.000
JNJ 162.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 150.000
0.56
-0.295
0.53
0.59
210
0.19
-0.1779
0.0445
9425
JNJ 152.500
1.02
-0.48
1
1.09
138
0.18
-0.2982
0.0654
587
JNJ 155.000
1.95
-0.62
1.85
1.96
273
0.17
-0.4787
0.0805
5088
JNJ 157.500
3.2
-1
3.2
3.4
2
0.16
-0.6822
0.0778
4
JNJ 160.000
5.52
-0.705
5.1
5.55
2
0.17
-0.854
0.0566
4029
JNJ 162.500
0
+0
7.2
7.8
0
0.15
-0.9475
0.0296
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 145.000
10.34
+0.615
10.55
11.15
1
0.24
0.9044
0.0202
8
JNJ 150.000
6.12
+0.595
5.6
6.45
2
0.17
0.79
0.041
192
JNJ 155.000
2.72
+0.325
2.65
2.82
58
0.17
0.5354
0.0632
681
JNJ 160.000
0.76
+0.045
0.56
0.85
61
0.15
0.2262
0.0517
1121
JNJ 165.000
0.18
+0.025
0.14
0.2
15
0.16
0.0691
0.0215
1388
JNJ 170.000
0.49
+0
0
0.25
0
0.21
0.0375
0.0106
6
Fri Jun 27 2025
Strike
JNJ 145.000
JNJ 150.000
JNJ 155.000
JNJ 160.000
JNJ 165.000
JNJ 170.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 145.000
0.42
-0.13
0.36
0.44
14
0.23
-0.0967
0.0204
172
JNJ 150.000
0.85
-0.39
0.85
0.96
30
0.19
-0.2132
0.0418
94
JNJ 155.000
2.31
-0.71
2.27
2.42
13
0.17
-0.4746
0.0651
129
JNJ 160.000
5.68
-0.87
5.35
5.6
10
0.16
-0.801
0.0561
12
JNJ 165.000
10.21
-0.865
9.65
10.25
10
0
-0.9663
0.0198
0
JNJ 170.000
0
+0
14.75
15.35
0
0.24
-0.9875
0.0074
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.