$247.95
4.952.04%
Dern. MÀJ: Sep 11, 2:11 PM
Salesforce Inc Chaîne d'Options
CRMNYSE
Dividende: La date ex-dividende est le dans 6 jours
Fusions et acquisitions: Fin was acquired by Salesforce (CRM) on Thursday, September 10, 2026 for $3.6B
Salesforce Options
View Salesforce (CRM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.30
P/C Ratio (OI)
1.02
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 Price157.07Sep 09, 2026
Change
-0%
Bid157.4
Ask160
volume0
Intrest6
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price150.71Sep 10, 2026
Change
-0%
Bid152.4
Ask154.7
volume0
Intrest7
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price145.73Sep 10, 2026
Change
-0%
Bid147.4
Ask150.3
volume0
Intrest7
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price148.91Sep 09, 2026
Change
-0%
Bid142.4
Ask144.65
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price134.94Sep 10, 2026
Change
-0%
Bid137.4
Ask139.7
volume0
Intrest2
Strike
110
110
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest91
Last Price129.98Sep 10, 2026
Change
-0%
Bid132.95
Ask134.2
volume0
Intrest18
Strike
115
115
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest249
Last Price125Sep 10, 2026
Change
-0%
Bid128
Ask129.2
volume0
Intrest15
Strike
120
120
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest176
Last Price120.27Sep 10, 2026
Change
-0%
Bid122.4
Ask124.65
volume0
Intrest20
Strike
125
125
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price115.29Sep 10, 2026
Change
-0%
Bid118.25
Ask119.4
volume0
Intrest5
Strike
130
130
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price110.2Sep 10, 2026
Change
-0%
Bid113.3
Ask114.45
volume0
Intrest6
Strike
135
135
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price105.21Sep 10, 2026
Change
-0%
Bid107.4
Ask109.7
volume0
Intrest4
Strike
140
140
Last Price0.2Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest32
Last Price103.83Sep 11, 2026
Change
3.042.84%
Bid102.4
Ask104.45
volume2
Intrest3
Strike
145
145
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price98.85Sep 11, 2026
Change
5.455.84%
Bid98.05
Ask99.2
volume2
Intrest2
Strike
150
150
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest87
Last Price93.61Sep 08, 2026
Change
-0%
Bid92.75
Ask94.25
volume0
Intrest27
Strike
155
155
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price82.87Sep 10, 2026
Change
-0%
Bid87.8
Ask89.3
volume0
Intrest27
Strike
160
160
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Last Price93.44Aug 28, 2026
Change
-0%
Bid82.75
Ask84.65
volume0
Intrest39
Strike
165
165
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest130
Last Price77.31Sep 11, 2026
Change
1.742.3%
Bid77.45
Ask79.7
volume11
Intrest61
Strike
170
170
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest828
Last Price70.66Sep 10, 2026
Change
-0%
Bid72.75
Ask75
volume0
Intrest73
Strike
175
175
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest300
Last Price68.34Sep 11, 2026
Change
2.964.53%
Bid67.6
Ask70.35
volume2
Intrest227
Strike
180
180
Last Price0.09Sep 09, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest600
Last Price66.49Sep 11, 2026
Change
3.595.71%
Bid65.45
Ask66.95
volume5
Intrest6
Strike
182.5
182.5
Last Price0.13Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price62.5Sep 11, 2026
Change
46.84%
Bid63.25
Ask64.35
volume10
Intrest225
Strike
185
185
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest287
Last Price58.8Sep 11, 2026
Change
0.651.12%
Bid59.85
Ask62.4
volume1
Intrest32
Strike
187.5
187.5
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest95
Last Price59.25Sep 11, 2026
Change
5.5910.42%
Bid58.2
Ask59.3
volume12
Intrest312
Strike
190
190
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest575
Last Price52.95Sep 10, 2026
Change
-0%
Bid54.85
Ask57.15
volume0
Intrest4
Strike
192.5
192.5
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price53.63Sep 11, 2026
Change
3.486.94%
Bid52.35
Ask54.7
volume1
Intrest74
Strike
195
195
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest621
Last Price62.32Sep 04, 2026
Change
-0%
Bid49.85
Ask52.8
volume0
Intrest9
Strike
197.5
197.5
Last Price0.29Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price48.7Sep 11, 2026
Change
5.4912.71%
Bid48.25
Ask50.2
volume3
Intrest637
Strike
200
200
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest395
Last Price46.29Sep 11, 2026
Change
3.37.68%
Bid45.5
Ask47.45
volume13
Intrest36
Strike
202.5
202.5
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest199
Last Price43.8Sep 11, 2026
Change
5.2313.56%
Bid43.2
Ask45.05
volume20
Intrest249
Strike
205
205
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest335
Last Price39.67Sep 09, 2026
Change
-0%
Bid40.4
Ask42.1
volume0
Intrest71
Strike
207.5
207.5
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest68
Last Price38.9Sep 11, 2026
Change
6.118.6%
Bid38.1
Ask39.25
volume6
Intrest336
Strike
210
210
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest746
Last Price36.41Sep 11, 2026
Change
5.5818.1%
Bid35.55
Ask36.8
volume6
Intrest51
Strike
212.5
212.5
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest117
Last Price33.92Sep 11, 2026
Change
2.628.37%
Bid32.8
Ask34.65
volume12
Intrest135
Strike
215
215
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.92
volume6
Intrest225
Last Price31.09Sep 11, 2026
Change
3.9914.72%
Bid30.7
Ask32.05
volume5
Intrest27
Strike
217.5
217.5
Last Price0.03Sep 11, 2026
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest37
Last Price28.93Sep 11, 2026
Change
5.6524.27%
Bid28.2
Ask29.25
volume15
Intrest343
Strike
220
220
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.07
volume9
Intrest229
Last Price26.87Sep 11, 2026
Change
6.6733.02%
Bid25.8
Ask27.45
volume16
Intrest54
Strike
222.5
222.5
Last Price0.01Sep 11, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume22
Intrest248
Last Price23.77Sep 11, 2026
Change
5.5230.25%
Bid22.95
Ask24.6
volume21
Intrest173
Strike
225
225
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume12
Intrest636
Last Price21.34Sep 11, 2026
Change
5.4934.64%
Bid20.5
Ask22.15
volume2
Intrest95
Strike
227.5
227.5
Last Price0.02Sep 11, 2026
Change
0.1487.5%
Bid-
Ask0.02
volume24
Intrest287
Last Price18.94Sep 11, 2026
Change
5.7243.27%
Bid17.9
Ask20
volume8
Intrest691
Strike
230
230
Last Price0.01Sep 11, 2026
Change
0.0990%
Bid-
Ask0.01
volume109
Intrest1817
Last Price16.51Sep 11, 2026
Change
4.1133.15%
Bid15.5
Ask17.2
volume17
Intrest46
Strike
232.5
232.5
Last Price0.01Sep 11, 2026
Change
0.1894.74%
Bid-
Ask0.13
volume144
Intrest1182
Last Price13.85Sep 11, 2026
Change
5.3262.37%
Bid13.05
Ask14.95
volume4
Intrest312
Strike
235
235
Last Price0.01Sep 11, 2026
Change
0.3296.97%
Bid-
Ask0.01
volume339
Intrest1069
Last Price11.2Sep 11, 2026
Change
0.76.67%
Bid10.75
Ask12.3
volume6
Intrest25
Strike
237.5
237.5
Last Price0.01Sep 11, 2026
Change
0.6698.51%
Bid0.01
Ask0.03
volume148
Intrest1205
Last Price8.9Sep 11, 2026
Change
4.1587.37%
Bid8.25
Ask9.2
volume32
Intrest678
Strike
240
240
Last Price0.01Sep 11, 2026
Change
1.2499.2%
Bid-
Ask0.02
volume1266
Intrest2731
Last Price6.32Sep 11, 2026
Change
3.26106.54%
Bid5.4
Ask6.75
volume12
Intrest612
Strike
242.5
242.5
Last Price0.01Sep 11, 2026
Change
2.1199.53%
Bid0.01
Ask0.03
volume563
Intrest1177
Last Price3.69Sep 11, 2026
Change
1.8499.46%
Bid3.35
Ask4.25
volume262
Intrest1825
Strike
245
245
Last Price0.05Sep 11, 2026
Change
3.4598.57%
Bid0.03
Ask0.07
volume738
Intrest4243
Last Price1.69Sep 11, 2026
Change
0.6156.48%
Bid1.3
Ask1.46
volume1520
Intrest989
Strike
247.5
247.5
Last Price0.35Sep 11, 2026
Change
4.8793.3%
Bid0.31
Ask0.42
volume1311
Intrest2245
Last Price0.21Sep 11, 2026
Change
0.3663.16%
Bid0.17
Ask0.24
volume2517
Intrest3616
Strike
250
250
Last Price1.4Sep 11, 2026
Change
5.680%
Bid1.57
Ask1.81
volume514
Intrest2165
Last Price0.02Sep 11, 2026
Change
0.3294.12%
Bid0.01
Ask0.04
volume698
Intrest1833
Strike
252.5
252.5
Last Price3.67Sep 11, 2026
Change
6.3863.48%
Bid3.35
Ask4.35
volume84
Intrest879
Last Price0.01Sep 11, 2026
Change
0.1794.44%
Bid-
Ask0.01
volume529
Intrest1803
Strike
255
255
Last Price6.35Sep 11, 2026
Change
5.6146.91%
Bid5.9
Ask6.75
volume140
Intrest1238
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume136
Intrest430
Strike
257.5
257.5
Last Price10.15Sep 11, 2026
Change
3.4925.59%
Bid7.9
Ask9.95
volume4
Intrest335
Last Price0.01Sep 11, 2026
Change
0.0480%
Bid-
Ask0.01
volume265
Intrest2367
Strike
260
260
Last Price11.15Sep 11, 2026
Change
5.533.03%
Bid10.2
Ask11.8
volume48
Intrest8
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1242
Strike
262.5
262.5
Last Price13.56Sep 11, 2026
Change
5.4428.63%
Bid12.55
Ask15.15
volume1
Intrest1
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume68
Intrest1771
Strike
265
265
Last Price15.1Sep 11, 2026
Change
6.8131.08%
Bid15.3
Ask17.05
volume1
Intrest1
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest946
Strike
267.5
267.5
Last Price13.65Sep 09, 2026
Change
-0%
Bid17.15
Ask20.15
volume0
Intrest6
Last Price0.01Sep 11, 2026
Change
0.0990%
Bid-
Ask0.01
volume7
Intrest1362
Strike
270
270
Last Price27.08Sep 10, 2026
Change
-0%
Bid19.75
Ask22.65
volume0
Intrest4
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest345
Strike
272.5
272.5
Last Price21.85Sep 08, 2026
Change
-0%
Bid22.85
Ask25.15
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume12
Intrest968
Strike
275
275
Last Price32Sep 10, 2026
Change
-0%
Bid25.35
Ask27.1
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest304
Strike
277.5
277.5
Last Price26.51Sep 08, 2026
Change
-0%
Bid27
Ask29.9
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest594
Strike
280
280
Last Price16.99Sep 03, 2026
Change
-0%
Bid30.35
Ask32.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest269
Strike
282.5
282.5
Last Price18.27Sep 03, 2026
Change
-0%
Bid32.65
Ask34.7
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest370
Strike
285
285
Last Price37.13Sep 08, 2026
Change
-0%
Bid35.35
Ask37.65
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest940
Strike
287.5
287.5
Last Price24.06Sep 03, 2026
Change
-0%
Bid37.85
Ask40.15
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest500
Strike
290
290
Last Price30.68Sep 04, 2026
Change
-0%
Bid40.35
Ask42.65
volume0
Intrest0
Last Price0.27Sep 08, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest66
Strike
292.5
292.5
Last Price27.2Sep 03, 2026
Change
-0%
Bid42.85
Ask45.15
volume0
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest292
Strike
295
295
Last Price-
Change
-
Bid45.3
Ask47.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.86
volume10
Intrest45
Strike
297.5
297.5
Last Price-
Change
-
Bid47.5
Ask50.15
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest541
Strike
300
300
Last Price-
Change
-
Bid50.35
Ask52.65
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
302.5
302.5
Last Price-
Change
-
Bid52.5
Ask55.15
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest124
Strike
305
305
Last Price-
Change
-
Bid55.35
Ask57.65
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest20
Strike
307.5
307.5
Last Price-
Change
-
Bid57.3
Ask60.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
310
310
Last Price-
Change
-
Bid60.35
Ask62.65
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Strike
312.5
312.5
Last Price-
Change
-
Bid62.85
Ask65.15
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
315
315
Last Price-
Change
-
Bid65.3
Ask67.35
volume0
Intrest0
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
317.5
317.5
Last Price-
Change
-
Bid67.65
Ask70.15
volume0
Intrest0
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Strike
320
320
Last Price54.5Sep 03, 2026
Change
-0%
Bid70.3
Ask72.65
volume0
Intrest0
Last Price0.09Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Strike
322.5
322.5
Last Price-
Change
-
Bid72.6
Ask75
volume0
Intrest0
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
325
325
Last Price-
Change
-
Bid75.35
Ask77.45
volume0
Intrest0
Last Price1.09Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
330
330
Last Price-
Change
-
Bid79.6
Ask82.65
volume0
Intrest0
Last Price1.04Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
335
335
Last Price-
Change
-
Bid85.35
Ask87.65
volume0
Intrest0
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
340
340
Last Price-
Change
-
Bid90.35
Ask92.65
volume0
Intrest0
Last Price1.1Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
345
345
Last Price-
Change
-
Bid95.35
Ask97.65
volume0
Intrest0
Last Price1.05Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
350
350
Last Price-
Change
-
Bid100.2
Ask102.6
volume0
Intrest0
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
355
355
Last Price-
Change
-
Bid105.35
Ask107.65
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
360
360
Last Price-
Change
-
Bid110.35
Ask112.6
volume0
Intrest0
Last Price1.1Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
365
365
Last Price-
Change
-
Bid114.45
Ask117.65
volume0
Intrest0
Last Price1.05Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
370
370
Last Price124.92Sep 10, 2026
Change
-0%
Bid119.65
Ask122.65
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
375
375
Last Price129.9Sep 10, 2026
Change
-0%
Bid125.35
Ask127.6
volume0
Intrest0