$157.47
3.562.31%
À la fermeture: -
$157.47
0.000.00%
Après les heures de négociation: 7:15 PM EDT
Comments
Loading...
Johnson & Johnson (NYSE:JNJ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Johnson & Johnson à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Johnson & Johnson..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid76
Ask79.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid70.9
Ask74.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price68.21Apr 17, 2025
Change
9.5116.2%
Bid65.95
Ask69.5
volume2
Intrest22
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid60.9
Ask64.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid58.45
Ask61.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask59.7
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask59.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask58.3
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid54.45
Ask57.45
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask56.3
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid52.25
Ask55.35
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price49.85Apr 02, 2025
Change
00%
Bid51.35
Ask54.25
volume0
Intrest1
Strike
105
105
Last Price0.34Apr 17, 2025
Change
0.039.68%
Bid-
Ask0.34
volume1
Intrest1
Last Price-
Change
-
Bid50.5
Ask53.35
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask52.35
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid48
Ask51.3
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.4
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price47.85Apr 17, 2025
Change
-
Bid46.4
Ask48.65
volume2
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask48.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask47.3
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid43.55
Ask45.6
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask44.3
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask43.45
volume0
Intrest0
Strike
115
115
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest11
Last Price-
Change
-
Bid40.5
Ask42.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid39.7
Ask41.3
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Last Price-
Change
-
Bid38.5
Ask40.5
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid37.65
Ask39.3
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid36.75
Ask38.35
volume0
Intrest0
Strike
120
120
Last Price0.07Apr 17, 2025
Change
0.4285.71%
Bid-
Ask0.67
volume1
Intrest1
Last Price-
Change
-
Bid35.85
Ask37.25
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask36.55
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask35.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid32.55
Ask34.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask33.65
volume0
Intrest0
Strike
125
125
Last Price0.22Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest92
Last Price-
Change
-
Bid30.45
Ask32.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask31.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask30.65
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid27.55
Ask29.45
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid26.75
Ask28.25
volume0
Intrest0
Strike
130
130
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume3
Intrest123
Last Price-
Change
-
Bid25.7
Ask27.35
volume0
Intrest0
Strike
131
131
Last Price0.22Apr 15, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest14
Last Price-
Change
-
Bid24.35
Ask26.7
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid23.85
Ask25.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid22.95
Ask24.15
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price15.6Apr 07, 2025
Change
00%
Bid21.85
Ask23.1
volume0
Intrest0
Strike
135
135
Last Price0.03Apr 17, 2025
Change
0.0457.14%
Bid0.03
Ask0.12
volume176
Intrest477
Last Price-
Change
-
Bid20.95
Ask22.15
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask21.2
volume0
Intrest0
Strike
137
137
Last Price0.24Apr 14, 2025
Change
00%
Bid-
Ask1.39
volume0
Intrest2
Last Price-
Change
-
Bid18.85
Ask20.25
volume0
Intrest0
Strike
138
138
Last Price0.09Apr 17, 2025
Change
0.1155%
Bid-
Ask0.44
volume1
Intrest4
Last Price-
Change
-
Bid17.85
Ask19.1
volume0
Intrest0
Strike
139
139
Last Price0.36Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price17.48Apr 17, 2025
Change
5.2342.69%
Bid17.05
Ask18.15
volume1
Intrest32
Strike
140
140
Last Price0.08Apr 17, 2025
Change
0.0952.94%
Bid-
Ask0.09
volume42
Intrest592
Last Price-
Change
-
Bid15.9
Ask17.25
volume0
Intrest0
Strike
141
141
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest19
Last Price12.9Apr 15, 2025
Change
00%
Bid14.8
Ask16.3
volume0
Intrest1
Strike
142
142
Last Price0.21Apr 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price11.79Apr 16, 2025
Change
00%
Bid13.85
Ask15.3
volume0
Intrest2
Strike
143
143
Last Price0.26Apr 16, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest30
Last Price6.9Apr 10, 2025
Change
00%
Bid12.9
Ask14.35
volume0
Intrest7
Strike
144
144
Last Price0.21Apr 16, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest44
Last Price10.25Apr 15, 2025
Change
00%
Bid11.95
Ask13.1
volume0
Intrest302
Strike
145
145
Last Price0.1Apr 17, 2025
Change
0.2974.36%
Bid0.05
Ask0.18
volume154
Intrest4876
Last Price13.43Apr 17, 2025
Change
5.4267.67%
Bid11
Ask12.25
volume1
Intrest12
Strike
146
146
Last Price0.11Apr 17, 2025
Change
0.2972.5%
Bid0.04
Ask0.38
volume3
Intrest41
Last Price7.4Apr 15, 2025
Change
00%
Bid10.1
Ask11.15
volume0
Intrest82
Strike
147
147
Last Price0.1Apr 17, 2025
Change
0.4983.05%
Bid0.03
Ask0.33
volume31
Intrest561
Last Price9Apr 17, 2025
Change
2.845.16%
Bid9.2
Ask10.15
volume3
Intrest1053
Strike
148
148
Last Price0.15Apr 17, 2025
Change
0.3972.22%
Bid0.06
Ask0.2
volume27
Intrest354
Last Price9.33Apr 17, 2025
Change
4.2382.94%
Bid8.25
Ask10
volume52
Intrest463
Strike
149
149
Last Price0.17Apr 17, 2025
Change
0.677.92%
Bid0.09
Ask0.28
volume42
Intrest792
Last Price7.75Apr 17, 2025
Change
2.856.57%
Bid7.55
Ask8.2
volume107
Intrest292
Strike
150
150
Last Price0.15Apr 17, 2025
Change
0.985.71%
Bid0.08
Ask0.25
volume180
Intrest1435
Last Price5.55Apr 17, 2025
Change
2.688.14%
Bid5.4
Ask5.75
volume1338
Intrest3184
Strike
152.5
152.5
Last Price0.42Apr 17, 2025
Change
1.2875.29%
Bid0.35
Ask0.43
volume518
Intrest517
Last Price3.7Apr 17, 2025
Change
2.1131.25%
Bid3.25
Ask3.5
volume1255
Intrest1441
Strike
155
155
Last Price0.81Apr 17, 2025
Change
1.8569.55%
Bid0.74
Ask0.84
volume1101
Intrest977
Last Price1.73Apr 17, 2025
Change
1.05154.41%
Bid1.64
Ask1.81
volume1134
Intrest1539
Strike
157.5
157.5
Last Price1.68Apr 17, 2025
Change
2.5260%
Bid1.57
Ask1.7
volume508
Intrest196
Last Price0.67Apr 17, 2025
Change
0.38131.03%
Bid0.62
Ask0.7
volume3467
Intrest5436
Strike
160
160
Last Price3.05Apr 17, 2025
Change
3.6554.48%
Bid2.92
Ask3.3
volume285
Intrest522
Last Price0.21Apr 17, 2025
Change
0.11110%
Bid0.17
Ask0.26
volume5099
Intrest7275
Strike
162.5
162.5
Last Price4.41Apr 17, 2025
Change
4.9853.04%
Bid4.85
Ask5.45
volume62
Intrest10
Last Price0.1Apr 17, 2025
Change
0.06150%
Bid0.08
Ask0.18
volume533
Intrest1700
Strike
165
165
Last Price6.82Apr 17, 2025
Change
4.3338.83%
Bid7.2
Ask7.9
volume2
Intrest0
Last Price0.05Apr 17, 2025
Change
0.03150%
Bid0.02
Ask0.11
volume336
Intrest1163
Strike
167.5
167.5
Last Price12.05Apr 02, 2025
Change
00%
Bid9.75
Ask10.4
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume5
Intrest436
Strike
170
170
Last Price24Apr 10, 2025
Change
00%
Bid12.05
Ask12.95
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest365
Strike
172.5
172.5
Last Price-
Change
-
Bid14.55
Ask15.4
volume0
Intrest0
Last Price0.34Apr 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest51
Strike
175
175
Last Price22.54Apr 15, 2025
Change
00%
Bid17.05
Ask17.95
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest3
Strike
177.5
177.5
Last Price-
Change
-
Bid19.55
Ask21.4
volume0
Intrest0
Last Price0.7Mar 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid22.1
Ask23
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
182.5
182.5
Last Price30.15Apr 07, 2025
Change
00%
Bid24.45
Ask25.55
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
0.3680%
Bid-
Ask0.07
volume1
Intrest30
Strike
185
185
Last Price-
Change
-
Bid26.7
Ask28.3
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.3376.74%
Bid-
Ask0.1
volume2
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid29.2
Ask30.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.31
volume12
Intrest32
Strike
190
190
Last Price-
Change
-
Bid31.75
Ask33.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid36.9
Ask38.35
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
-
Bid-
Ask0.58
volume1
Intrest0
Strike
200
200
Last Price-
Change
-
Bid41.8
Ask43.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid46.75
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid51.8
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.8
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid61.6
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid66.6
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid71.55
Ask73.55
volume0
Intrest0