Dark

Check out our Dark Pool Levels

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 Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,691	28,927	3,368	14,242

JNJ Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

JNJ Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

JNJ Jul 18, 2025 Exp. - Max Pain @ $155.00

Puts

Calls

JNJ Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.05	+66.67%	3	5	03-12	JNJ250718C00220000
210 C	0.20	+400.00%	25	28	03-10	JNJ250718C00210000
200 C	0.41	+51.85%	1	4	04-30	JNJ250718C00200000
195 C	0.27	-72.45%	1	78	05-06	JNJ250718C00195000
190 C	0.01	-98.00%	2	169	05-06	JNJ250718C00190000
185 C	0.24	-4.00%	3	1,569	05-15	JNJ250718C00185000
180 C	0.08	-38.46%	3	2,186	05-14	JNJ250718C00180000
175 C	0.10	-23.08%	183	2,421	05-14	JNJ250718C00175000
170 C	0.25	+25.00%	116	8,891	05-15	JNJ250718C00170000
165 C	0.55	+52.78%	79	6,633	05-15	JNJ250718C00165000
160 C	1.24	+55.00%	183	4,207	05-15	JNJ250718C00160000
155 C	2.53	+44.57%	81	2,736	05-15	JNJ250718C00155000
150 C	4.70	+34.29%	105	713	05-15	JNJ250718C00150000
145 C	7.64	+31.72%	109	634	05-15	JNJ250718C00145000
140 C	11.23	+23.68%	29	187	05-15	JNJ250718C00140000
135 C	15.40	+4.27%	3	34	05-15	JNJ250718C00135000
130 C	19.95	+13.35%	1	20	05-15	JNJ250718C00130000
125 C	23.25	-39.48%	2	4	05-14	JNJ250718C00125000
120 C	29.50	-10.61%	4	33	05-13	JNJ250718C00120000
115 C	41.35	-12.78%	3	6	04-01	JNJ250718C00115000
110 C	45.82	+33.62%	2	2	05-02	JNJ250718C00110000
105 C	0	0%	0			JNJ250718C00105000
100 C	48.66	-9.59%	2	54	05-13	JNJ250718C00100000
95 C	0	0%	0			JNJ250718C00095000
90 C	66.03	+4.64%	2	4	02-11	JNJ250718C00090000
85 C	0	0%	0			JNJ250718C00085000
80 C	0	0%	0			JNJ250718C00080000
75 C	0	0%	0			JNJ250718C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	66.95	0%	2	1	04-25	JNJ250718P00220000
210 P	55.10	0%	1	0	04-23	JNJ250718P00210000
200 P	0	0%	0			JNJ250718P00200000
195 P	42.05	0%	8	4	04-25	JNJ250718P00195000
190 P	0	0%	0			JNJ250718P00190000
185 P	37.00	+76.61%	1	4	04-08	JNJ250718P00185000
180 P	22.90	+9.05%	1	13	04-21	JNJ250718P00180000
175 P	25.00	+21.71%	1	13	05-13	JNJ250718P00175000
170 P	15.50	-7.19%	2	77	05-05	JNJ250718P00170000
165 P	19.48	+12.93%	1	876	05-14	JNJ250718P00165000
160 P	12.22	-18.53%	4	1,161	05-15	JNJ250718P00160000
155 P	8.45	-20.66%	7	1,219	05-15	JNJ250718P00155000
150 P	5.48	-24.31%	68	3,690	05-15	JNJ250718P00150000
145 P	3.35	-27.96%	261	2,826	05-15	JNJ250718P00145000
140 P	1.98	-29.29%	104	1,457	05-15	JNJ250718P00140000
135 P	1.34	-25.56%	76	3,300	05-15	JNJ250718P00135000
130 P	0.91	-17.27%	13	1,256	05-15	JNJ250718P00130000
125 P	0.45	-44.44%	1	304	05-15	JNJ250718P00125000
120 P	0.53	+15.22%	49	405	05-14	JNJ250718P00120000
115 P	0.34	+17.24%	7	433	05-13	JNJ250718P00115000
110 P	0.26	+4.00%	1	88	05-15	JNJ250718P00110000
105 P	0.21	-4.55%	1	269	05-15	JNJ250718P00105000
100 P	0.13	-23.53%	1	14	05-15	JNJ250718P00100000
95 P	0.10	0.00%	1	185	05-15	JNJ250718P00095000
90 P	0.11	+37.50%	2	6	05-14	JNJ250718P00090000
85 P	0.07	+16.67%	1	4	05-15	JNJ250718P00085000
80 P	0.05	-16.67%	1	4	05-15	JNJ250718P00080000
75 P	0.03	0%	1	1	05-08	JNJ250718P00075000

Share