FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Johnson & Johnson (JNJ)
Friday, 5/14/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 2.0% in only 49 days!
MAY    Expiring 5/14/2021  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 0.10 0.60 0.58 1133 2556 0.1% -0.1%
172.5 - 0.01 - 1274 3260 - -
MAY    Expiring 5/21/2021  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 1.55 1.65 1.31 857 17068 0.9% 0.8%
172.5 0.54 0.61 0.41 1109 1685 0.3% 1.7%
MAY    Expiring 5/28/2021  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 1.63 1.89 1.78 154 1019 1.0% 0.8%
172.5 0.85 1.03 0.81 125 640 0.5% 1.8%
JUN    Expiring 6/4/2021  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 1.96 2.19 2.14 8 193 1.2% 1.0%
172.5 1.09 1.26 1.13 11 701 0.6% 2.0%
JUN    Expiring 6/11/2021  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 2.49 2.62 2.43 7 211 1.5% 1.4%
172.5 1.34 1.63 1.41 29 41 0.8% 2.1%
JUN    Expiring 6/18/2021  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 2.93 3.10 2.68 247 7627 1.8% 1.6%
175.0 1.07 1.20 0.95 101 6041 0.6% 3.5%
JUN    Expiring 6/25/2021  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 3.15 3.60 2.90 6 335 1.9% 1.8%
172.5 2.08 2.62 1.87 23 493 1.2% 2.6%
JUL    Expiring 7/2/2021  49 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 3.45 3.85 3.11 2 2 2.1% 1.9%
172.5 2.33 2.79 2.07 2 1 1.4% 2.7%
JUL    Expiring 7/16/2021  63 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 4.20 4.35 3.47 61 6444 2.5% 2.4%
175.0 2.19 2.38 1.64 123 4663 1.3% 4.1%
SEP    Expiring 9/17/2021  126 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 5.80 6.60 4.65 79 2755 3.5% 3.4%
175.0 3.85 4.40 2.77 20 1320 2.3% 5.2%
OCT    Expiring 10/15/2021  154 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 6.95 7.70 5.05 884 417 4.3% 4.1%
175.0 4.65 5.30 3.17 98 443 2.8% 5.7%
JAN    Expiring 1/21/2022  252 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 9.10 9.80 6.13 2 2397 5.6% 5.5%
175.0 7.25 7.55 4.27 11 2920 4.4% 7.4%
JUN    Expiring 6/17/2022  399 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 11.10 14.10 7.24 21 343 7.0% 6.8%
175.0 9.50 10.20 5.44 37 624 5.9% 8.9%
JAN    Expiring 1/20/2023  616 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
170.0 12.50 16.70 8.34 32 1414 7.9% 7.8%
175.0 12.35 13.25 6.63 36 1061 7.8% 10.9%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain JNJ Quote - Option Quotes for JNJ - OptionChain for JNJ
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN