$270.00
-3.14-1.15%
가까이에: Aug 26, 5:00 PM EST
$270.30
0.300.11%
시간외: 4:21 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 26
Johnson & Johnson 옵션 체인
JNJNYSE
배당금: 배당락일은 1일 전이었습니다
Johnson & Johnson Options
View Johnson & Johnson (JNJ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.54
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price139.45Aug 26, 2026
Change
3.472.43%
Bid138.5
Ask141.4
volume15
Intrest1
Strike
130
130
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price135.88Aug 26, 2026
Change
2.031.47%
Bid133.5
Ask136.6
volume11
Intrest3
Strike
135
135
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price130.87Aug 26, 2026
Change
2.061.55%
Bid128.5
Ask131.7
volume7
Intrest3
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price125.87Aug 26, 2026
Change
2.091.63%
Bid123.35
Ask126.95
volume2
Intrest10
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price122.98Aug 25, 2026
Change
-0%
Bid118.55
Ask121.75
volume0
Intrest9
Strike
150
150
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price116.15Aug 26, 2026
Change
1.911.62%
Bid113.55
Ask116.75
volume2
Intrest1
Strike
155
155
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price111.2Aug 26, 2026
Change
1.641.45%
Bid108.55
Ask111
volume4
Intrest1
Strike
160
160
Last Price0.27Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest201
Last Price106.22Aug 26, 2026
Change
1.731.6%
Bid103.55
Ask107.1
volume2
Intrest0
Strike
165
165
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price102.95Aug 24, 2026
Change
-0%
Bid98.35
Ask101.75
volume0
Intrest0
Strike
170
170
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price97.95Aug 24, 2026
Change
-0%
Bid93.35
Ask96.75
volume0
Intrest0
Strike
175
175
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest26
Last Price-
Change
-
Bid88.3
Ask91.75
volume0
Intrest0
Strike
180
180
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest33
Last Price-
Change
-
Bid83.35
Ask86.75
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest22
Last Price82.95Aug 24, 2026
Change
-0%
Bid78.55
Ask81.75
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest204
Last Price77.99Aug 24, 2026
Change
-0%
Bid73.5
Ask76.75
volume0
Intrest0
Strike
195
195
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest252
Last Price72.9Aug 24, 2026
Change
-0%
Bid68.35
Ask71.75
volume0
Intrest0
Strike
200
200
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest238
Last Price67.87Aug 24, 2026
Change
-0%
Bid63.35
Ask66.75
volume0
Intrest0
Strike
205
205
Last Price0.48Aug 25, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest150
Last Price62.95Aug 24, 2026
Change
-0%
Bid58.5
Ask61.75
volume0
Intrest0
Strike
210
210
Last Price0.47Aug 25, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest108
Last Price57.96Aug 24, 2026
Change
-0%
Bid53.7
Ask56.6
volume0
Intrest0
Strike
215
215
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest81
Last Price52.95Aug 24, 2026
Change
-0%
Bid49.1
Ask51.75
volume0
Intrest0
Strike
220
220
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest34
Last Price46.47Aug 26, 2026
Change
-
Bid43.65
Ask46.7
volume1
Intrest0
Strike
225
225
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest39
Last Price41.57Aug 26, 2026
Change
1.383.21%
Bid38.65
Ask42.1
volume1
Intrest0
Strike
230
230
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest254
Last Price40.04Aug 24, 2026
Change
-0%
Bid36.45
Ask39.3
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price37.8Aug 24, 2026
Change
-0%
Bid33.65
Ask36.8
volume0
Intrest0
Strike
235
235
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest361
Last Price-
Change
-
Bid31.3
Ask34.3
volume0
Intrest0
Strike
237.5
237.5
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest136
Last Price33.3Aug 24, 2026
Change
-0%
Bid28.5
Ask31.8
volume0
Intrest0
Strike
240
240
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest270
Last Price-
Change
-
Bid26.15
Ask29.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest156
Last Price26.44Aug 26, 2026
Change
1.866.57%
Bid23.95
Ask26.7
volume1
Intrest0
Strike
245
245
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest161
Last Price24.04Aug 26, 2026
Change
1.515.91%
Bid21.15
Ask24.3
volume1
Intrest0
Strike
247.5
247.5
Last Price0.03Aug 26, 2026
Change
0.0240%
Bid-
Ask0.09
volume2
Intrest64
Last Price22.82Aug 24, 2026
Change
-0%
Bid18.65
Ask21.85
volume0
Intrest0
Strike
250
250
Last Price0.21Aug 26, 2026
Change
0.22000%
Bid-
Ask0.14
volume2
Intrest344
Last Price20.8Aug 24, 2026
Change
-0%
Bid16.35
Ask18.85
volume0
Intrest0
Strike
252.5
252.5
Last Price0.15Aug 26, 2026
Change
0.12400%
Bid-
Ask0.25
volume4
Intrest241
Last Price18.4Aug 25, 2026
Change
-0%
Bid14.2
Ask16.7
volume0
Intrest32
Strike
255
255
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume4
Intrest338
Last Price15.7Aug 24, 2026
Change
-0%
Bid11.25
Ask14.35
volume0
Intrest0
Strike
257.5
257.5
Last Price0.03Aug 26, 2026
Change
0.0125%
Bid0.03
Ask0.08
volume52
Intrest677
Last Price11Aug 26, 2026
Change
2.4618.28%
Bid9.3
Ask11.85
volume2
Intrest18
Strike
260
260
Last Price0.07Aug 26, 2026
Change
0.0116.67%
Bid0.05
Ask0.15
volume637
Intrest323
Last Price7.55Aug 26, 2026
Change
2.726.34%
Bid6.85
Ask8.5
volume2
Intrest8
Strike
262.5
262.5
Last Price0.15Aug 26, 2026
Change
0.0325%
Bid0.07
Ask0.41
volume569
Intrest247
Last Price6.72Aug 26, 2026
Change
1.5919.13%
Bid4.2
Ask6.8
volume1
Intrest43
Strike
265
265
Last Price0.37Aug 26, 2026
Change
0.1142.31%
Bid0.11
Ask0.79
volume125
Intrest395
Last Price3.5Aug 26, 2026
Change
2.1538.05%
Bid2.66
Ask4.7
volume5
Intrest23
Strike
267.5
267.5
Last Price0.85Aug 26, 2026
Change
0.3363.46%
Bid0.46
Ask1.25
volume90
Intrest139
Last Price2Aug 26, 2026
Change
2.2753.16%
Bid1.78
Ask2.81
volume100
Intrest435
Strike
270
270
Last Price1.89Aug 26, 2026
Change
0.7870.27%
Bid1.24
Ask2.35
volume1302
Intrest309
Last Price1.11Aug 26, 2026
Change
1.7160.64%
Bid0.53
Ask1.57
volume86
Intrest466
Strike
272.5
272.5
Last Price3.3Aug 26, 2026
Change
1.1553.49%
Bid2.45
Ask4.25
volume76
Intrest135
Last Price0.48Aug 26, 2026
Change
1.1169.81%
Bid0.24
Ask0.63
volume481
Intrest982
Strike
275
275
Last Price5.22Aug 26, 2026
Change
1.9459.15%
Bid4.15
Ask6.2
volume10
Intrest43
Last Price0.24Aug 26, 2026
Change
0.4866.67%
Bid0.03
Ask0.4
volume74
Intrest403
Strike
277.5
277.5
Last Price8.21Aug 24, 2026
Change
-0%
Bid6
Ask8.6
volume0
Intrest2
Last Price0.09Aug 26, 2026
Change
0.3880.85%
Bid0.08
Ask0.2
volume99
Intrest829
Strike
280
280
Last Price8.9Aug 19, 2026
Change
-0%
Bid8.45
Ask10.95
volume0
Intrest48
Last Price0.07Aug 26, 2026
Change
0.1973.08%
Bid-
Ask0.14
volume3
Intrest300
Strike
282.5
282.5
Last Price10.9Aug 26, 2026
Change
1.718.48%
Bid10.75
Ask13.5
volume10
Intrest10
Last Price0.03Aug 26, 2026
Change
0.0770%
Bid0.01
Ask0.12
volume32
Intrest351
Strike
285
285
Last Price13.57Aug 24, 2026
Change
-0%
Bid13.25
Ask15.9
volume0
Intrest300
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.56
volume2
Intrest28
Strike
287.5
287.5
Last Price-
Change
-
Bid15.8
Ask19
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Strike
290
290
Last Price20.7Aug 20, 2026
Change
-0%
Bid18.3
Ask21.5
volume0
Intrest40
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest7
Strike
292.5
292.5
Last Price-
Change
-
Bid20.8
Ask24.15
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest66
Strike
295
295
Last Price-
Change
-
Bid23.2
Ask26.85
volume0
Intrest0
Last Price0.27Aug 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid25.75
Ask29
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.01100%
Bid-
Ask0.03
volume24
Intrest78
Strike
300
300
Last Price42.3Jul 13, 2026
Change
-0%
Bid28.25
Ask31.5
volume0
Intrest0
Last Price0.42Jul 28, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest14
Strike
305
305
Last Price-
Change
-
Bid33.25
Ask36.5
volume0
Intrest0
Last Price0.26Jul 27, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid38.25
Ask41.55
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest18
Strike
315
315
Last Price-
Change
-
Bid43.2
Ask46.8
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest190
Strike
320
320
Last Price-
Change
-
Bid48.25
Ask51.5
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest2
Strike
325
325
Last Price-
Change
-
Bid53.25
Ask56.5
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest52
Strike
330
330
Last Price57.7Aug 24, 2026
Change
-0%
Bid58.4
Ask61.45
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest84
Strike
335
335
Last Price62.6Aug 24, 2026
Change
-0%
Bid63.4
Ask65.95
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest82
Strike
340
340
Last Price67.66Aug 24, 2026
Change
-0%
Bid68.3
Ask70.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid73.3
Ask76.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved