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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
152.25
Ask: 
152.65
Vol: 
11,160,415
Last: 
152.33
Change: 
+1.16 (+0.7665%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 148.000
4.3
+0.275
4.6
5.15
11
0.26
0.8652
0.0505
131
JNJ 149.000
3.75
+0.475
3.9
4.45
50
0.3
0.8191
0.0648
420
JNJ 150.000
3.15
+0.555
3.15
3.35
264
0.25
0.7561
0.0812
921
JNJ 152.500
1.54
+0.29
1.45
1.6
1,525
0.23
0.5176
0.1132
400
JNJ 155.000
0.55
+0.025
0.47
0.55
2,938
0.22
0.2481
0.0928
807
JNJ 157.500
0.14
-0.07
0.13
0.16
1,002
0.22
0.0902
0.0458
1592
Fri May 23 2025
Strike
JNJ 148.000
JNJ 149.000
JNJ 150.000
JNJ 152.500
JNJ 155.000
JNJ 157.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 148.000
0.31
-0.5
0.29
0.36
168
0.28
-0.1358
0.0511
196
JNJ 149.000
0.42
-0.635
0.35
0.46
359
0.26
-0.1825
0.0656
466
JNJ 150.000
0.63
-0.72
0.55
0.61
6,519
0.24
-0.2466
0.0824
1497
JNJ 152.500
1.5
-1.055
1.33
1.48
371
0.23
-0.4894
0.1151
402
JNJ 155.000
2.93
-1.37
2.66
3.15
37
0.23
-0.7637
0.0941
260
JNJ 157.500
11.3
+0
4.8
5.45
0
0.23
-0.9228
0.0467
168
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 148.000
4.77
+0.645
4.6
5.4
1
0.21
0.8334
0.0526
135
JNJ 149.000
3.6
+0.2
4
4.25
18
0.2
0.7821
0.0641
99
JNJ 150.000
3.3
+0.545
3.25
3.45
168
0.2
0.7176
0.0755
267
JNJ 152.500
1.7
+0.19
1.68
1.84
112
0.19
0.5076
0.0925
681
JNJ 155.000
0.84
+0.09
0.74
0.84
1,884
0.19
0.2894
0.0787
643
JNJ 157.500
0.32
-0.04
0.32
0.35
300
0.19
0.1414
0.0488
609
Fri May 30 2025
Strike
JNJ 148.000
JNJ 149.000
JNJ 150.000
JNJ 152.500
JNJ 155.000
JNJ 157.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 148.000
0.91
-0.635
0.87
0.97
56
0.21
-0.2658
0.0596
172
JNJ 149.000
1.24
-0.67
1.13
1.25
16
0.21
-0.3247
0.0677
290
JNJ 150.000
1.44
-0.925
1.43
1.58
80
0.2
-0.3929
0.0746
492
JNJ 152.500
2.96
-0.815
2.56
2.73
16
0.19
-0.5892
0.0796
214
JNJ 155.000
4.65
-0.7
4.25
4.55
4
0.19
-0.7692
0.0631
253
JNJ 157.500
7.82
+0
5.45
6.85
0
0
-0.8849
0.0391
26
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.