$155.38
-2.37-1.50%
近くで: -
$155.25
-0.13-0.08%
時間外: 7:35 PM EDT
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) 株価情報, オプションチェーン
オプションチェーンは、Johnson & Johnsonの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Johnson & Johnsonの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid74.9
Ask76.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price71.08Apr 23, 2025
Change
-
Bid69.95
Ask71.7
volume10
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price66.09Apr 23, 2025
Change
2.123.11%
Bid64
Ask66.5
volume10
Intrest23
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid59.9
Ask60.9
volume0
Intrest0
Strike
95
95
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price57.31Apr 23, 2025
Change
-
Bid56.9
Ask57.9
volume16
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price56.86Apr 23, 2025
Change
-
Bid55.85
Ask57.65
volume16
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price55.87Apr 23, 2025
Change
-
Bid54.9
Ask56.5
volume16
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price54.33Apr 23, 2025
Change
-
Bid53.85
Ask55.6
volume16
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price53.47Apr 23, 2025
Change
-
Bid52.95
Ask54.5
volume16
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price52.49Apr 23, 2025
Change
-
Bid51.65
Ask53.7
volume16
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid50.9
Ask51.95
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price50.63Apr 23, 2025
Change
0.781.56%
Bid49.9
Ask51.45
volume16
Intrest1
Strike
105
105
Last Price0.34Apr 17, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Last Price49.65Apr 23, 2025
Change
-
Bid49
Ask50.6
volume16
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price50.06Apr 23, 2025
Change
-
Bid46.4
Ask49.5
volume16
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price49.08Apr 23, 2025
Change
-
Bid46.85
Ask48.55
volume16
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask47.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price47.85Apr 17, 2025
Change
00%
Bid44.75
Ask45.9
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask44.85
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask44.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid41.15
Ask43.7
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask42.6
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price40.72Apr 23, 2025
Change
-
Bid39.9
Ask41.45
volume10
Intrest0
Strike
115
115
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price39.8Apr 23, 2025
Change
-
Bid38
Ask40.6
volume10
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price38.81Apr 23, 2025
Change
-
Bid37
Ask39.75
volume10
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price37.73Apr 23, 2025
Change
-
Bid36.05
Ask38.55
volume10
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask36.9
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Last Price-
Change
-
Bid34.95
Ask36.65
volume0
Intrest0
Strike
120
120
Last Price0.07Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price34.39Apr 23, 2025
Change
-
Bid33.9
Ask35.7
volume16
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price33.41Apr 23, 2025
Change
-
Bid32
Ask34.7
volume16
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid31.95
Ask33.75
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Last Price-
Change
-
Bid29.95
Ask32.45
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask31.3
volume0
Intrest0
Strike
125
125
Last Price0.22Apr 14, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest92
Last Price-
Change
-
Bid28.05
Ask31
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Last Price-
Change
-
Bid26.45
Ask28.85
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask27.9
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid24.95
Ask26.95
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Last Price-
Change
-
Bid24.95
Ask26.65
volume0
Intrest0
Strike
130
130
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest121
Last Price-
Change
-
Bid24.15
Ask24.7
volume0
Intrest0
Strike
131
131
Last Price0.01Apr 23, 2025
Change
0.2195.45%
Bid-
Ask1.26
volume5
Intrest14
Last Price-
Change
-
Bid23.2
Ask23.65
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.05
Ask23.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask22.75
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.6Apr 07, 2025
Change
00%
Bid18.95
Ask21.75
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest550
Last Price-
Change
-
Bid18
Ask19.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask19.75
volume0
Intrest0
Strike
137
137
Last Price0.24Apr 14, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest2
Last Price16.71Apr 23, 2025
Change
2.6913.87%
Bid16.95
Ask17.8
volume7
Intrest3
Strike
138
138
Last Price0.09Apr 17, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest4
Last Price17.05Apr 23, 2025
Change
-
Bid15.9
Ask16.75
volume1
Intrest0
Strike
139
139
Last Price0.36Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price14.64Apr 23, 2025
Change
2.6515.33%
Bid14.95
Ask15.75
volume7
Intrest34
Strike
140
140
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest586
Last Price-
Change
-
Bid13.9
Ask14.8
volume0
Intrest0
Strike
141
141
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Last Price12.9Apr 15, 2025
Change
00%
Bid12.9
Ask14.75
volume0
Intrest1
Strike
142
142
Last Price0.02Apr 23, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume2
Intrest16
Last Price11.79Apr 16, 2025
Change
00%
Bid11.85
Ask12.85
volume0
Intrest2
Strike
143
143
Last Price0.04Apr 22, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest30
Last Price6.9Apr 10, 2025
Change
00%
Bid9.7
Ask12.5
volume0
Intrest7
Strike
144
144
Last Price0.04Apr 22, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest45
Last Price10.25Apr 15, 2025
Change
00%
Bid8.2
Ask11.5
volume0
Intrest302
Strike
145
145
Last Price0.02Apr 23, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume14
Intrest4852
Last Price11.6Apr 22, 2025
Change
00%
Bid7.55
Ask11.2
volume0
Intrest10
Strike
146
146
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest41
Last Price7.4Apr 15, 2025
Change
00%
Bid7.8
Ask9.65
volume0
Intrest82
Strike
147
147
Last Price0.03Apr 23, 2025
Change
0.0350%
Bid0.02
Ask0.06
volume6
Intrest552
Last Price7.5Apr 23, 2025
Change
0.89.64%
Bid6.05
Ask8.45
volume2
Intrest1053
Strike
148
148
Last Price0.07Apr 23, 2025
Change
0.0240%
Bid0.04
Ask0.1
volume29
Intrest357
Last Price9Apr 21, 2025
Change
00%
Bid6.1
Ask7.75
volume0
Intrest412
Strike
149
149
Last Price0.06Apr 23, 2025
Change
0.0753.85%
Bid0.04
Ask0.12
volume33
Intrest811
Last Price5.53Apr 23, 2025
Change
1.9526.07%
Bid4.15
Ask6.6
volume8
Intrest286
Strike
150
150
Last Price0.11Apr 23, 2025
Change
0.0110%
Bid0.09
Ask0.12
volume848
Intrest1672
Last Price3.15Apr 23, 2025
Change
2.2741.88%
Bid2.61
Ask3.3
volume50
Intrest2590
Strike
152.5
152.5
Last Price0.27Apr 23, 2025
Change
0.0735%
Bid0.22
Ask0.54
volume648
Intrest1015
Last Price1.3Apr 23, 2025
Change
1.5554.39%
Bid1.2
Ask1.44
volume400
Intrest1152
Strike
155
155
Last Price0.87Apr 23, 2025
Change
0.4189.13%
Bid0.72
Ask1.01
volume474
Intrest1524
Last Price0.36Apr 23, 2025
Change
1.1476%
Bid0.28
Ask0.36
volume7537
Intrest1621
Strike
157.5
157.5
Last Price2.55Apr 23, 2025
Change
1.4121.74%
Bid2.28
Ask2.6
volume168
Intrest407
Last Price0.08Apr 23, 2025
Change
0.3782.22%
Bid0.06
Ask0.08
volume2111
Intrest5538
Strike
160
160
Last Price5.25Apr 23, 2025
Change
2.1770.45%
Bid4.35
Ask5.5
volume55
Intrest584
Last Price0.02Apr 23, 2025
Change
0.0981.82%
Bid-
Ask0.08
volume196
Intrest6431
Strike
162.5
162.5
Last Price5Apr 22, 2025
Change
00%
Bid6.9
Ask7.4
volume0
Intrest40
Last Price0.02Apr 23, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume15
Intrest2024
Strike
165
165
Last Price8.7Apr 23, 2025
Change
1.216%
Bid9.4
Ask10.3
volume1
Intrest6
Last Price0.05Apr 23, 2025
Change
0.03150%
Bid-
Ask0.12
volume7
Intrest1476
Strike
167.5
167.5
Last Price11.25Apr 22, 2025
Change
00%
Bid11.9
Ask12.4
volume0
Intrest6
Last Price0.23Apr 23, 2025
Change
0.222200%
Bid-
Ask0.15
volume20
Intrest465
Strike
170
170
Last Price12.8Apr 22, 2025
Change
00%
Bid14.4
Ask14.9
volume0
Intrest5
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest365
Strike
172.5
172.5
Last Price-
Change
-
Bid16.9
Ask18.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume30
Intrest53
Strike
175
175
Last Price22.54Apr 15, 2025
Change
00%
Bid18.15
Ask19.95
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest4
Strike
177.5
177.5
Last Price-
Change
-
Bid21.9
Ask23.4
volume0
Intrest0
Last Price0.7Mar 12, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid23.4
Ask25.9
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest2
Strike
182.5
182.5
Last Price30.15Apr 07, 2025
Change
00%
Bid25.8
Ask28.55
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Strike
185
185
Last Price-
Change
-
Bid29.15
Ask30.2
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
187.5
187.5
Last Price-
Change
-
Bid30.8
Ask33.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest43
Strike
190
190
Last Price-
Change
-
Bid34.05
Ask35.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid39.15
Ask41.05
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid44.2
Ask45.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid49.1
Ask51.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid54.05
Ask55.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid58.35
Ask61.1
volume0
Intrest0
Last Price0.14Apr 23, 2025
Change
-
Bid-
Ask0.74
volume1
Intrest0
Strike
220
220
Last Price-
Change
-
Bid63.45
Ask66
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
225
225
Last Price-
Change
-
Bid68.4
Ask71.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid72.85
Ask76.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved