$268.04
2.270.85%
À la clôture: Aug 28, 5:00 PM EST
$268.40
0.360.13%
Après les heures: Aug 28, 7:49 PM EST
Johnson & Johnson Chaîne d'Options
JNJNYSE
Dividende: La date ex-dividende était le il y a 5 jours
Johnson & Johnson Options
View Johnson & Johnson (JNJ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price143.25Aug 24, 2026
Change
-0%
Bid136.3
Ask138.85
volume0
Intrest0
Strike
130
130
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest122
Last Price131.89Aug 27, 2026
Change
-0%
Bid131.3
Ask134.1
volume0
Intrest15
Strike
135
135
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest93
Last Price126.91Aug 27, 2026
Change
-0%
Bid126.3
Ask129.45
volume0
Intrest14
Strike
140
140
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest71
Last Price121.3Aug 27, 2026
Change
-0%
Bid121.3
Ask124.4
volume0
Intrest1
Strike
145
145
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest98
Last Price116.32Aug 27, 2026
Change
-0%
Bid116.35
Ask119.05
volume0
Intrest1
Strike
150
150
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest76
Last Price116.56Aug 26, 2026
Change
-0%
Bid111.35
Ask114.3
volume0
Intrest1
Strike
155
155
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest70
Last Price111.57Aug 26, 2026
Change
-0%
Bid106.3
Ask108.8
volume0
Intrest2
Strike
160
160
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest9
Last Price-
Change
-
Bid101.3
Ask104.3
volume0
Intrest0
Strike
165
165
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest2
Last Price-
Change
-
Bid96.35
Ask99.6
volume0
Intrest0
Strike
170
170
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest5
Last Price-
Change
-
Bid91.35
Ask94.5
volume0
Intrest0
Strike
175
175
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest38
Last Price-
Change
-
Bid86.35
Ask89.4
volume0
Intrest0
Strike
180
180
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest7
Last Price-
Change
-
Bid81.3
Ask83.8
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest4
Last Price-
Change
-
Bid76.3
Ask78.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price77.2Aug 25, 2026
Change
-0%
Bid71.3
Ask74
volume0
Intrest1
Strike
195
195
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest5
Last Price65.9Aug 28, 2026
Change
5.879.78%
Bid66.35
Ask69.9
volume1
Intrest0
Strike
200
200
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest120
Last Price-
Change
-
Bid61.35
Ask64.3
volume0
Intrest0
Strike
205
205
Last Price0.06Aug 04, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest53
Last Price-
Change
-
Bid56.35
Ask59.05
volume0
Intrest0
Strike
210
210
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest46
Last Price-
Change
-
Bid51.4
Ask53.85
volume0
Intrest0
Strike
215
215
Last Price0.17Aug 05, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest64
Last Price-
Change
-
Bid46.35
Ask48.85
volume0
Intrest0
Strike
220
220
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest16
Last Price-
Change
-
Bid41.4
Ask44.35
volume0
Intrest0
Strike
225
225
Last Price0.21Aug 25, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest28
Last Price43.3Aug 24, 2026
Change
-0%
Bid36.35
Ask38.9
volume0
Intrest0
Strike
230
230
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest138
Last Price37.63Aug 24, 2026
Change
-0%
Bid31.35
Ask34.35
volume0
Intrest0
Strike
235
235
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest321
Last Price-
Change
-
Bid28.85
Ask31.5
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest26
Last Price33.3Aug 24, 2026
Change
-0%
Bid26.4
Ask29.7
volume0
Intrest0
Strike
240
240
Last Price0.03Aug 28, 2026
Change
0.0457.14%
Bid-
Ask0.15
volume10
Intrest1565
Last Price-
Change
-
Bid23.9
Ask27.15
volume0
Intrest0
Strike
242.5
242.5
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest17
Last Price28.2Aug 24, 2026
Change
-0%
Bid22
Ask24
volume0
Intrest0
Strike
245
245
Last Price0.05Aug 28, 2026
Change
0.0228.57%
Bid-
Ask0.26
volume3
Intrest142
Last Price-
Change
-
Bid18.95
Ask22.25
volume0
Intrest0
Strike
247.5
247.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest19
Last Price17.17Aug 27, 2026
Change
-0%
Bid16.45
Ask18.9
volume0
Intrest20
Strike
250
250
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid0.01
Ask0.19
volume257
Intrest1194
Last Price14.8Aug 27, 2026
Change
-0%
Bid13.95
Ask17.1
volume0
Intrest2
Strike
252.5
252.5
Last Price0.12Aug 28, 2026
Change
0.0840%
Bid0.04
Ask0.2
volume593
Intrest14
Last Price10.85Aug 27, 2026
Change
-0%
Bid11.8
Ask14.2
volume0
Intrest44
Strike
255
255
Last Price0.19Aug 28, 2026
Change
0.1645.71%
Bid0.11
Ask0.27
volume620
Intrest221
Last Price-
Change
-
Bid9.35
Ask12
volume0
Intrest0
Strike
257.5
257.5
Last Price0.32Aug 28, 2026
Change
0.2846.67%
Bid0.3
Ask0.58
volume199
Intrest97
Last Price7.45Aug 28, 2026
Change
0.151.97%
Bid7.6
Ask9.55
volume5
Intrest22
Strike
260
260
Last Price0.65Aug 28, 2026
Change
0.5545.83%
Bid0.49
Ask0.8
volume176
Intrest388
Last Price4.73Aug 28, 2026
Change
5.151.88%
Bid6
Ask7.95
volume1
Intrest12
Strike
262.5
262.5
Last Price1Aug 28, 2026
Change
0.8445.65%
Bid0.81
Ask1.25
volume123
Intrest155
Last Price4.8Aug 28, 2026
Change
126.32%
Bid4.65
Ask5.55
volume90
Intrest159
Strike
265
265
Last Price1.76Aug 28, 2026
Change
1.1339.1%
Bid1.44
Ask2.05
volume40
Intrest361
Last Price3.4Aug 28, 2026
Change
0.6825%
Bid3.1
Ask3.8
volume178
Intrest64
Strike
267.5
267.5
Last Price2.7Aug 28, 2026
Change
1.6537.93%
Bid2.6
Ask3.15
volume61
Intrest75
Last Price2.2Aug 28, 2026
Change
0.422.22%
Bid1.99
Ask2.42
volume241
Intrest317
Strike
270
270
Last Price4.03Aug 28, 2026
Change
1.6829.42%
Bid3.65
Ask4.65
volume35
Intrest63
Last Price1.29Aug 28, 2026
Change
0.1412.17%
Bid1.13
Ask1.49
volume464
Intrest224
Strike
272.5
272.5
Last Price7.28Aug 28, 2026
Change
0.222.93%
Bid4.6
Ask7.45
volume3
Intrest12
Last Price0.8Aug 28, 2026
Change
0.0912.68%
Bid0.66
Ask0.98
volume348
Intrest900
Strike
275
275
Last Price10.09Aug 28, 2026
Change
1.6419.41%
Bid6.85
Ask9.25
volume4
Intrest9
Last Price0.43Aug 28, 2026
Change
0.0917.31%
Bid0.33
Ask0.53
volume55
Intrest127
Strike
277.5
277.5
Last Price12.39Aug 28, 2026
Change
-
Bid8.85
Ask10.85
volume4
Intrest0
Last Price0.25Aug 28, 2026
Change
0.0413.79%
Bid0.22
Ask0.38
volume226
Intrest650
Strike
280
280
Last Price-
Change
-
Bid11.45
Ask13.5
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.2972.5%
Bid-
Ask0.35
volume34
Intrest72
Strike
282.5
282.5
Last Price-
Change
-
Bid13.85
Ask16.35
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
0.0850%
Bid-
Ask0.39
volume19
Intrest272
Strike
285
285
Last Price19.57Aug 28, 2026
Change
-
Bid15.9
Ask18.8
volume6
Intrest0
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest11
Strike
287.5
287.5
Last Price22.07Aug 28, 2026
Change
-
Bid18.3
Ask21.3
volume4
Intrest0
Last Price0.32Aug 25, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest97
Strike
290
290
Last Price23.9Aug 28, 2026
Change
1.88.14%
Bid20.45
Ask23.8
volume2
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest19
Strike
292.5
292.5
Last Price-
Change
-
Bid23.2
Ask26.05
volume0
Intrest0
Last Price0.14Aug 25, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest121
Strike
295
295
Last Price36.85Jul 23, 2026
Change
-0%
Bid25.8
Ask28.8
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest2
Strike
297.5
297.5
Last Price-
Change
-
Bid28.5
Ask31.3
volume0
Intrest0
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest101
Strike
300
300
Last Price30Aug 26, 2026
Change
-0%
Bid30.5
Ask33.8
volume0
Intrest0
Last Price0.46Jul 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
305
305
Last Price-
Change
-
Bid36
Ask38.8
volume0
Intrest0
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Strike
310
310
Last Price-
Change
-
Bid40.8
Ask43.55
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Strike
315
315
Last Price-
Change
-
Bid45.85
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid51.3
Ask53.55
volume0
Intrest0
Last Price0.24Jul 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest37
Strike
325
325
Last Price-
Change
-
Bid55.8
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid60.55
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid65.9
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
340
340
Last Price72.6Jul 27, 2026
Change
-0%
Bid71
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid75.85
Ask78.8
volume0
Intrest0