Bulletin
Investor Alert

Johnson & Johnson

NYS: JNJ

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:59 p.m.

JNJ
/zigman2/quotes/201724570/composite

$

162.50

Change

-0.26 -0.16%

Volume

Volume 463,660

Quotes are delayed by 20 min

/zigman2/quotes/201724570/composite

Today's close

$ 162.59

$ 162.76

Change

+0.17 +0.10%

Day low

Day high

$161.99

$163.70

Open

52 week low

52 week high

$109.16

$173.65

Open

OPTION CHAIN FOR JOHNSON & JOHNSON

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 48.95 0.00 25.00 45.50 49.15 10.00 115.00 quote 0.00 0.00 0.00 0.00 0.29
quote 43.90 0.00 25.00 40.50 44.30 10.00 120.00 quote 0.12 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 35.50 40.00 125.00 quote 0.05 -0.11 1.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 30.50 35.20 130.00 quote 0.15 0.00 0.00 0.00 0.19 113.00
quote 27.50 0.00 2.00 25.50 29.20 2.00 135.00 quote 0.05 0.00 0.00 0.00 0.59 19.00
quote 23.45 0.00 2.00 21.90 23.60 1.00 140.00 quote 0.03 -0.01 17.00 0.00 0.59 25.00
quote 17.35 0.00 5.00 17.80 20.05 5.00 144.00 quote 0.00 0.00 0.00 0.00 0.32
quote 18.90 1.80 1.00 17.15 18.55 66.00 145.00 quote 0.12 0.00 4.00 0.00 0.14 121.00
quote 15.35 0.00 2.00 15.10 18.20 2.00 146.00 quote 0.13 0.00 0.00 0.00 0.49 7.00
quote 15.25 1.20 3.00 15.00 16.90 4.00 147.00 quote 0.05 -0.06 1.00 0.00 0.40 7.00
quote 15.00 0.00 15.00 13.75 16.10 14.00 148.00 quote 0.14 0.06 3.00 0.04 0.23 33.00
quote 0.00 0.00 0.00 11.85 15.90 149.00 quote 0.20 0.05 7.00 0.04 0.31 115.00
quote 12.75 1.65 2.00 12.25 14.05 53.00 150.00 quote 0.20 0.10 60.00 0.11 0.21 386.00
quote 10.70 0.18 10.00 10.35 11.15 26.00 152.50 quote 0.33 0.13 25.00 0.18 0.32 151.00
quote 7.80 -0.30 12.00 7.90 8.45 107.00 155.00 quote 0.50 0.15 666.00 0.42 0.52 668.00
quote 6.10 -0.77 21.00 5.35 6.55 150.00 157.50 quote 0.78 0.04 328.00 0.68 0.88 585.00
quote 4.20 0.05 271.00 3.65 4.30 692.00 160.00 quote 1.40 0.10 222.00 1.31 1.53 1,267
quote 2.85 0.16 606.00 2.41 2.81 1,453 162.50 quote 2.42 0.07 113.00 2.29 2.56 474.00
162.76 Current price as of 2/25/2021 04:00:02 PM
quote 1.67 -0.01 3,608 1.57 1.76 4,030 165.00 quote 3.83 0.03 101.00 3.80 4.05 470.00
quote 1.05 -0.01 706.00 0.98 1.12 1,763 167.50 quote 6.05 0.95 50.00 5.65 6.40 76.00
quote 0.67 -0.06 2,302 0.66 0.74 3,644 170.00 quote 8.22 1.22 36.00 7.45 8.35 52.00
quote 0.50 -0.06 229.00 0.44 0.53 1,644 172.50 quote 10.22 -0.48 1.00 9.45 12.25 16.00
quote 0.32 -0.12 685.00 0.22 0.41 2,511 175.00 quote 12.70 3.25 1.00 10.95 14.90 4.00
quote 0.32 -0.04 135.00 0.00 0.33 899.00 177.50 quote 16.20 0.00 2.00 14.30 17.15 2.00
quote 0.29 -0.03 67.00 0.25 0.29 1,933 180.00 quote 0.00 0.00 0.00 15.40 19.60
quote 0.25 -0.05 189.00 0.14 0.26 496.00 182.50 quote 19.56 0.00 0.00 19.25 21.15 3.00
quote 0.20 -0.05 76.00 0.17 0.24 2,780 185.00 quote 23.80 0.00 0.00 20.45 24.55 4.00
quote 0.20 -0.01 5.00 0.11 0.31 162.00 187.50 quote 0.00 0.00 0.00 22.80 27.05
quote 0.18 0.00 14.00 0.15 0.26 335.00 190.00 quote 0.00 0.00 0.00 25.30 29.55
quote 0.16 -0.08 7.00 0.09 0.46 31.00 192.50 quote 0.00 0.00 0.00 27.75 32.00
quote 0.15 -0.01 13.00 0.05 0.20 344.00 195.00 quote 0.00 0.00 0.00 30.80 34.50
quote 0.10 -0.03 22.00 0.07 0.20 618.00 200.00 quote 0.00 0.00 0.00 36.00 39.45
quote 0.08 -0.02 5.00 0.02 0.22 122.00 205.00 quote 0.00 0.00 0.00 40.60 44.40
quote 0.09 -0.02 34.00 0.01 0.11 249.00 210.00 quote 46.20 0.00 0.00 45.05 48.90 1.00
quote 0.06 -0.01 12.00 0.05 0.06 365.00 215.00 quote 0.00 0.00 0.00 50.00 54.85
quote 0.06 0.01 200.00 0.01 0.06 268.00 220.00 quote 0.00 0.00 0.00 55.00 59.90
quote 0.04 -0.01 22.00 0.03 0.05 500.00 225.00 quote 0.00 0.00 0.00 60.00 63.75
quote 0.03 -0.01 301.00 0.02 0.03 271.00 230.00 quote 0.00 0.00 0.00 65.00 68.75
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.50 45.05 120.00 quote 0.01 -0.06 4.00 0.00 1.30 1.00
quote 0.00 0.00 0.00 35.50 40.25 125.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 30.50 35.25 130.00 quote 0.17 0.00 0.00 0.00 2.13 1.00
quote 27.35 0.00 1.00 26.60 29.10 135.00 quote 0.29 0.00 0.00 0.00 1.35 10.00
quote 23.67 0.00 2.00 21.45 24.20 2.00 140.00 quote 0.39 0.00 0.00 0.00 1.50 22.00
quote 0.00 0.00 0.00 16.85 20.35 144.00 quote 0.21 0.00 0.00 0.00 1.41 1.00
quote 17.25 1.13 1.00 16.75 19.30 1.00 145.00 quote 0.50 0.29 10.00 0.00 1.69 124.00
quote 18.55 1.10 1.00 15.30 18.40 1.00 146.00 quote 0.41 0.00 0.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 13.95 18.20 147.00 quote 0.24 0.00 0.00 0.00 1.13 6.00
quote 0.00 0.00 0.00 13.05 17.20 148.00 quote 0.38 0.11 10.00 0.00 1.37 70.00
quote 14.45 -0.05 5.00 13.25 14.70 1.00 149.00
quote 13.60 0.00 2.00 12.35 14.05 1.00 150.00 quote 0.30 0.08 3.00 0.13 0.48 339.00
quote 10.35 -1.40 5.00 10.35 11.40 25.00 152.50 quote 0.49 0.05 21.00 0.16 0.78 196.00
quote 9.00 0.40 1.00 6.70 9.05 44.00 155.00 quote 0.80 0.15 19.00 0.64 0.96 168.00
160.00 quote 2.15 0.34 11.00 1.66 2.26 384.00
162.50 quote 2.99 0.19 5.00 2.99 3.75 370.00
162.76 Current price as of 2/25/2021 04:00:02 PM
quote 2.30 -0.03 265.00 1.74 2.62 936.00 165.00 quote 4.22 0.46 20.00 4.30 5.25 435.00
167.50 quote 6.56 -0.14 10.00 5.75 7.25 12.00
170.00 quote 7.15 -0.34 5.00 7.80 8.50 25.00
172.50 quote 8.65 0.00 0.00 10.10 10.90 20.00
quote 0.55 0.02 92.00 0.42 0.61 881.00 175.00 quote 0.00 0.00 0.00 12.35 13.20
177.50 quote 0.00 0.00 0.00 13.05 17.20
180.00 quote 18.00 0.00 3.00 16.35 19.70 3.00
182.50 quote 0.00 0.00 0.00 17.90 22.15
185.00 quote 0.00 0.00 0.00 20.35 24.60
quote 0.22 -0.06 7.00 0.05 0.28 391.00 187.50 quote 0.00 0.00 0.00 22.75 27.05
190.00 quote 0.00 0.00 0.00 25.30 29.55
quote 0.12 -0.09 3.00 0.17 0.42 14.00 192.50 quote 0.00 0.00 0.00 29.70 32.05
quote 0.15 -0.03 2.00 0.10 0.17 77.00 195.00 quote 0.00 0.00 0.00 30.25 34.50
quote 0.17 0.08 74.00 0.10 0.15 208.00 200.00 quote 0.00 0.00 0.00 35.25 39.50
quote 0.21 0.06 1.00 0.04 0.33 33.00 205.00 quote 0.00 0.00 0.00 40.20 44.50
quote 0.15 0.13 5.00 0.08 0.13 20.00 210.00 quote 0.00 0.00 0.00 45.20 49.45
quote 0.20 0.00 0.00 0.06 0.22 57.00 215.00 quote 0.00 0.00 0.00 50.20 54.45
quote 0.15 0.00 0.00 0.07 0.21 112.00 220.00 quote 0.00 0.00 0.00 55.20 59.45
quote 0.06 -0.05 4.00 0.05 0.20 29.00 225.00 quote 0.00 0.00 0.00 60.05 64.70
quote 0.06 -0.05 10.00 0.02 0.26 33.00 230.00 quote 0.00 0.00 0.00 65.00 69.00
quote 0.04 0.00 103.00 0.03 0.32 4.00 240.00 quote 0.00 0.00 0.00 75.10 78.85
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 103.66 0.00 13.00 100.50 105.00 4.00 60.00 quote 0.01 -0.02 1.00 0.00 0.11 75.00
quote 98.79 0.00 20.00 95.50 99.35 11.00 65.00 quote 0.02 0.00 0.00 0.00 0.15 63.00
quote 93.64 0.00 20.00 90.55 94.25 1.00 70.00 quote 0.12 0.00 0.00 0.00 0.13 85.00
quote 88.65 0.00 2.00 85.50 89.25 2.00 75.00 quote 0.02 0.00 0.00 0.00 0.14 18.00
quote 83.68 0.00 4.00 80.50 84.30 4.00 80.00 quote 0.02 0.00 0.00 0.00 0.15 137.00
quote 78.19 0.00 25.00 75.95 79.25 5.00 85.00 quote 0.05 0.00 0.00 0.00 0.01 11.00
quote 73.63 0.00 8.00 70.50 74.25 2.00 90.00 quote 0.08 0.00 0.00 0.00 0.15 31.00
quote 68.67 0.00 6.00 65.70 69.30 2.00 95.00 quote 0.05 0.00 0.00 0.00 0.15 647.00
quote 61.10 -2.60 6.00 60.50 64.20 26.00 100.00 quote 0.08 0.00 0.00 0.00 0.15 764.00
quote 58.83 0.00 9.00 55.60 59.25 2.00 105.00 quote 0.09 0.00 0.00 0.00 0.15 340.00
quote 53.70 0.00 21.00 50.85 54.25 4.00 110.00 quote 0.03 0.00 192.00 0.01 0.03 322.00
quote 48.60 0.00 25.00 45.65 49.25 18.00 115.00 quote 0.02 0.00 16.00 0.01 0.05 1,349
quote 43.90 0.00 360.00 40.50 44.35 22.00 120.00 quote 0.02 0.01 200.00 0.00 0.18 932.00
quote 38.90 0.00 240.00 35.70 39.35 1.00 125.00 quote 0.05 0.02 12.00 0.02 0.20 474.00
quote 32.75 1.65 3.00 31.30 33.60 46.00 130.00 quote 0.07 0.03 8.00 0.00 0.24 1,366
quote 28.00 -0.45 54.00 27.75 28.30 89.00 135.00 quote 0.13 0.07 12.00 0.05 0.25 3,316
quote 22.40 -1.20 5.00 22.25 23.55 479.00 140.00 quote 0.18 0.14 120.00 0.12 0.25 2,418
quote 19.30 2.06 31.00 17.45 18.25 140.00 145.00 quote 0.30 0.14 56.00 0.22 0.42 5,120
quote 12.80 -0.55 124.00 13.15 13.50 975.00 150.00 quote 0.62 0.22 476.00 0.51 0.61 3,950
quote 10.77 -1.13 26.00 10.95 11.35 9.00 152.50 quote 0.79 0.21 6,444 0.75 0.87 263.00
quote 9.00 0.10 254.00 8.80 9.10 2,176 155.00 quote 1.09 0.14 6,540 1.11 1.20 5,310
quote 6.90 -0.07 17.00 6.85 7.20 146.00 157.50 quote 1.84 0.32 319.00 1.63 1.85 376.00
quote 5.40 0.05 191.00 5.20 5.50 7,548 160.00 quote 2.68 0.38 280.00 2.45 2.81 7,771
quote 3.97 0.17 330.00 3.80 4.05 725.00 162.50 quote 3.70 0.60 236.00 3.50 3.95 1,275
162.76 Current price as of 2/25/2021 04:00:02 PM
quote 2.77 0.20 1,052 2.70 2.90 19,829 165.00 quote 5.00 0.20 495.00 4.85 5.10 15,546
quote 2.00 0.13 350.00 1.87 2.03 996.00 167.50 quote 6.30 0.41 1.00 6.50 7.05 91.00
quote 1.34 0.09 655.00 1.28 1.37 21,102 170.00 quote 8.70 0.83 9.00 8.40 8.95 717.00
quote 0.99 0.04 137.00 0.86 0.99 637.00 172.50 quote 10.35 0.35 15.00 10.50 11.00 4.00
quote 0.72 0.05 428.00 0.60 0.72 20,457 175.00 quote 13.37 0.72 48.00 12.45 14.75 285.00
quote 0.54 0.03 149.00 0.40 0.56 342.00 177.50 quote 14.20 0.00 1.00 13.15 16.45 1.00
quote 0.41 -0.04 510.00 0.41 0.44 22,706 180.00 quote 17.57 1.02 34.00 17.10 18.25 5,392
quote 0.31 -0.09 13.00 0.33 0.37 127.00 182.50 quote 0.00 0.00 0.00 19.30 21.70
quote 0.32 0.00 622.00 0.29 0.33 17,331 185.00 quote 21.90 0.00 0.00 21.15 24.20 50.00
quote 0.25 -0.05 15.00 0.25 0.30 53.00 187.50 quote 0.00 0.00 0.00 23.70 26.25
quote 0.24 -0.03 117.00 0.23 0.28 4,472 190.00 quote 27.22 0.07 10.00 25.20 29.85 26.00
quote 0.20 -0.01 16.00 0.19 0.24 1,794 195.00 quote 25.65 0.00 0.00 30.30 34.55 4.00
quote 0.18 0.00 535.00 0.15 0.20 3,539 200.00 quote 30.45 0.00 0.00 35.15 39.80 99.00
quote 0.15 0.00 20.00 0.11 0.17 1,130 210.00 quote 40.35 0.00 0.00 45.05 49.85 8.00
quote 0.10 -0.01 1.00 0.03 0.14 1,189 220.00 quote 65.45 0.00 0.00 56.70 58.80 9.00
quote 0.08 -0.01 43.00 0.05 0.09 1,653 230.00 quote 73.45 0.00 0.00 65.45 68.80 33.00
quote 0.06 -0.01 143.00 0.06 0.07 1,719 240.00 quote 69.75 0.00 0.00 75.00 79.80 1.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 50.55 55.00 110.00 quote 0.01 0.00 2.00 0.00 0.16 2.00
quote 48.60 0.00 1.00 45.55 50.10 1.00 115.00 quote 0.18 0.00 2.00 0.00 0.18 2.00
quote 0.00 0.00 0.00 40.50 45.10 120.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 35.80 40.05 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.85 35.10 130.00 quote 0.10 0.01 8.00 0.00 0.27 1.00
quote 0.00 0.00 0.00 25.90 30.15 135.00 quote 0.14 0.00 0.00 0.03 0.32 2.00
quote 21.25 -2.25 1.00 20.80 25.50 1.00 140.00 quote 0.36 0.18 1.00 0.13 0.40 15.00
quote 0.00 0.00 0.00 17.10 21.35 144.00 quote 0.32 0.00 1.00 0.23 0.51 1.00
quote 18.10 1.10 1.00 16.15 20.50 1.00 145.00 quote 0.35 -0.16 30.00 0.27 0.56 49.00
quote 0.00 0.00 0.00 15.20 19.45 146.00 quote 0.37 -0.08 1.00 0.32 0.61 7.00
quote 0.00 0.00 0.00 14.25 18.50 147.00 quote 0.62 0.03 10.00 0.39 0.67 18.00
quote 18.70 0.00 0.00 13.30 17.60 2.00 148.00 quote 0.53 -0.04 6.00 0.46 0.74 9.00
quote 0.00 0.00 0.00 13.75 15.75 149.00 quote 0.81 0.20 10.00 0.54 0.83 43.00
quote 14.25 0.00 8.00 13.10 15.75 6.00 150.00 quote 0.80 0.22 5.00 0.70 0.94 157.00
quote 10.55 -1.15 4.00 10.95 12.05 24.00 152.50 quote 1.16 0.09 17.00 0.94 1.28 209.00
quote 9.30 0.10 3.00 9.15 9.70 2,073 155.00 quote 1.45 0.23 74.00 1.38 1.78 205.00
quote 7.55 0.05 1.00 7.30 7.75 26.00 157.50 quote 2.30 0.45 6.00 2.01 2.45 61.00
quote 5.90 -0.05 24.00 5.65 6.05 450.00 160.00 quote 3.10 0.45 43.00 2.86 3.25 117.00
quote 4.60 0.20 73.00 4.30 4.80 237.00 162.50 quote 4.03 0.44 106.00 4.00 4.45 53.00
162.76 Current price as of 2/25/2021 04:00:02 PM
quote 3.35 0.20 154.00 3.15 3.60 413.00 165.00 quote 5.07 -0.13 3.00 5.35 5.80 17.00
quote 2.39 0.01 51.00 2.29 2.71 306.00 167.50 quote 6.35 0.00 0.00 6.90 7.50 2.00
quote 1.82 0.12 94.00 1.64 1.80 616.00 170.00 quote 9.25 -0.72 2.00 8.70 9.30 14.00
quote 1.22 -0.11 101.00 1.16 1.40 136.00 172.50 quote 0.00 0.00 0.00 10.75 11.30
quote 0.98 0.02 99.00 0.82 1.10 336.00 175.00 quote 12.50 0.00 5.00 12.45 15.15
quote 0.72 -0.01 5.00 0.59 0.92 50.00 177.50 quote 0.00 0.00 0.00 14.50 15.90
quote 0.49 -0.06 55.00 0.43 0.58 571.00 180.00 quote 17.20 0.00 0.00 15.55 19.80 5.00
quote 0.40 -0.02 5.00 0.32 0.61 25.00 182.50 quote 0.00 0.00 0.00 17.95 22.20
quote 0.32 -0.03 5.00 0.27 0.48 53.00 185.00 quote 0.00 0.00 0.00 20.35 24.65
quote 0.33 0.08 8.00 0.17 0.46 37.00 187.50 quote 0.00 0.00 0.00 22.80 27.10
quote 0.28 0.08 4.00 0.13 0.42 177.00 190.00 quote 0.00 0.00 0.00 25.40 29.55
quote 0.26 0.00 3.00 0.19 0.38 3.00 192.50 quote 0.00 0.00 0.00 27.75 32.00
quote 0.20 -0.02 62.00 0.07 0.30 187.00 195.00 quote 0.00 0.00 0.00 30.30 34.45
quote 0.18 -0.01 69.00 0.04 0.33 132.00 200.00 quote 0.00 0.00 0.00 35.30 39.45
quote 0.14 -0.10 1.00 0.04 0.30 3.00 205.00 quote 0.00 0.00 0.00 40.25 44.40
quote 0.15 0.00 5.00 0.02 0.18 47.00 210.00 quote 0.00 0.00 0.00 45.20 49.45
quote 0.14 0.00 3.00 0.01 0.25 215.00 quote 0.00 0.00 0.00 50.30 54.40
quote 0.16 0.01 20.00 0.01 0.23 41.00 220.00 quote 0.00 0.00 0.00 55.20 59.60

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.