$255.23
-16.31-6.01%
À la fermeture: -
$254.66
-0.57-0.22%
Après les heures de négociation: 5:58 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Salesforce 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 Salesforce..
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
-
Bid73.45
Ask77.15
volume0
Intrest0
Strike
180
180
Last Price0.22Feb 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid63.5
Ask66.4
volume0
Intrest0
Strike
190
190
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest17
Last Price-
Change
-
Bid54.15
Ask56.45
volume0
Intrest0
Strike
200
200
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid43.6
Ask46.35
volume0
Intrest0
Strike
210
210
Last Price0.18Apr 03, 2025
Change
0.13260%
Bid-
Ask0.18
volume1
Intrest3
Last Price64.8Mar 11, 2025
Change
00%
Bid38.5
Ask41.95
volume0
Intrest10
Strike
215
215
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.02
volume9
Intrest75
Last Price59.17Mar 14, 2025
Change
00%
Bid33.55
Ask37.05
volume0
Intrest1
Strike
220
220
Last Price0.05Apr 03, 2025
Change
0.03150%
Bid-
Ask0.1
volume2
Intrest68
Last Price-
Change
-
Bid29.35
Ask31.55
volume0
Intrest0
Strike
225
225
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest25
Last Price-
Change
-
Bid26.1
Ask29.55
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask26.55
volume0
Intrest0
Strike
230
230
Last Price0.04Apr 03, 2025
Change
00%
Bid0.04
Ask0.12
volume3
Intrest88
Last Price-
Change
-
Bid21.55
Ask24.45
volume0
Intrest0
Strike
232.5
232.5
Last Price0.1Apr 03, 2025
Change
0.1356.52%
Bid0.04
Ask0.46
volume3
Intrest1
Last Price-
Change
-
Bid18.6
Ask22.05
volume0
Intrest0
Strike
235
235
Last Price0.34Apr 03, 2025
Change
0.28466.67%
Bid0.06
Ask0.24
volume32
Intrest54
Last Price-
Change
-
Bid16.2
Ask19.35
volume0
Intrest0
Strike
237.5
237.5
Last Price0.12Apr 02, 2025
Change
00%
Bid0.07
Ask0.28
volume0
Intrest13
Last Price25.85Mar 31, 2025
Change
00%
Bid14.85
Ask16.75
volume0
Intrest149
Strike
240
240
Last Price0.3Apr 03, 2025
Change
0.23328.57%
Bid0.23
Ask0.3
volume41
Intrest785
Last Price15.5Apr 03, 2025
Change
-
Bid12.05
Ask13.65
volume2
Intrest0
Strike
242.5
242.5
Last Price0.54Apr 03, 2025
Change
0.4285.71%
Bid0.36
Ask0.44
volume43
Intrest565
Last Price14.17Apr 03, 2025
Change
-
Bid10.6
Ask11.1
volume4
Intrest0
Strike
245
245
Last Price0.6Apr 03, 2025
Change
0.44275%
Bid0.55
Ask0.65
volume29
Intrest186
Last Price-
Change
-
Bid8.4
Ask9.55
volume0
Intrest0
Strike
247.5
247.5
Last Price0.96Apr 03, 2025
Change
0.7269.23%
Bid0.8
Ask0.98
volume55
Intrest1594
Last Price9.5Apr 03, 2025
Change
7.0242.49%
Bid6.45
Ask7
volume3
Intrest17
Strike
250
250
Last Price1.41Apr 03, 2025
Change
1.22642.11%
Bid1.24
Ask1.49
volume63
Intrest407
Last Price7Apr 03, 2025
Change
7.551.72%
Bid4.65
Ask5
volume6
Intrest43
Strike
252.5
252.5
Last Price2.14Apr 03, 2025
Change
1.63319.61%
Bid1.99
Ask2.28
volume47
Intrest106
Last Price3.23Apr 03, 2025
Change
12.0278.82%
Bid3.15
Ask3.55
volume41
Intrest10
Strike
255
255
Last Price3.1Apr 03, 2025
Change
2.76811.76%
Bid2.94
Ask3.2
volume1175
Intrest1084
Last Price2.01Apr 03, 2025
Change
8.7481.3%
Bid2.07
Ask2.19
volume71
Intrest36
Strike
257.5
257.5
Last Price2.9Apr 03, 2025
Change
2.31391.53%
Bid4.05
Ask4.55
volume408
Intrest135
Last Price1.32Apr 03, 2025
Change
12.0390.11%
Bid1.13
Ask1.35
volume173
Intrest28
Strike
260
260
Last Price6.15Apr 03, 2025
Change
5.45778.57%
Bid5.65
Ask6.15
volume491
Intrest676
Last Price0.66Apr 03, 2025
Change
10.6994.19%
Bid0.62
Ask0.7
volume131
Intrest155
Strike
262.5
262.5
Last Price7.55Apr 03, 2025
Change
6.5619.05%
Bid6.9
Ask8.7
volume32
Intrest175
Last Price0.36Apr 03, 2025
Change
8.1495.76%
Bid0.32
Ask0.37
volume3083
Intrest206
Strike
265
265
Last Price9.52Apr 03, 2025
Change
7.71425.97%
Bid9.55
Ask10.45
volume157
Intrest1649
Last Price0.25Apr 03, 2025
Change
7.3196.69%
Bid0.14
Ask0.21
volume459
Intrest339
Strike
267.5
267.5
Last Price11.51Apr 03, 2025
Change
9.1377.59%
Bid11.95
Ask13.35
volume50
Intrest123
Last Price0.1Apr 03, 2025
Change
5.0998.07%
Bid0.01
Ask0.17
volume3314
Intrest1605
Strike
270
270
Last Price14.51Apr 03, 2025
Change
11.46375.74%
Bid13.8
Ask15.2
volume189
Intrest549
Last Price0.04Apr 03, 2025
Change
3.6198.9%
Bid0.04
Ask0.09
volume146
Intrest331
Strike
272.5
272.5
Last Price14.8Apr 03, 2025
Change
11.6362.5%
Bid17
Ask17.8
volume39
Intrest254
Last Price0.05Apr 03, 2025
Change
2.2497.82%
Bid0.02
Ask0.05
volume219
Intrest550
Strike
275
275
Last Price18.9Apr 03, 2025
Change
13.65260%
Bid19.35
Ask20.25
volume196
Intrest416
Last Price0.03Apr 03, 2025
Change
1.4798%
Bid0.01
Ask0.17
volume71
Intrest344
Strike
277.5
277.5
Last Price19.92Apr 03, 2025
Change
13.12192.94%
Bid21.8
Ask23.4
volume2
Intrest288
Last Price0.02Apr 03, 2025
Change
0.9898%
Bid0.01
Ask0.03
volume197
Intrest2270
Strike
280
280
Last Price24.95Apr 03, 2025
Change
15.9175.69%
Bid23.7
Ask25.25
volume54
Intrest495
Last Price0.03Apr 03, 2025
Change
0.4994.23%
Bid-
Ask0.03
volume44
Intrest359
Strike
282.5
282.5
Last Price23.99Apr 03, 2025
Change
8.6956.8%
Bid26.3
Ask28.45
volume248
Intrest108
Last Price0.02Apr 03, 2025
Change
0.2893.33%
Bid0.01
Ask0.1
volume67
Intrest627
Strike
285
285
Last Price29.09Apr 03, 2025
Change
16.29127.27%
Bid29.1
Ask30.55
volume542
Intrest338
Last Price0.01Apr 03, 2025
Change
0.1794.44%
Bid-
Ask0.18
volume34
Intrest757
Strike
287.5
287.5
Last Price29.74Apr 03, 2025
Change
14.4694.63%
Bid31.55
Ask33.4
volume181
Intrest102
Last Price0.01Apr 03, 2025
Change
0.1191.67%
Bid0.01
Ask0.16
volume173
Intrest592
Strike
290
290
Last Price31.25Apr 03, 2025
Change
12.2264.21%
Bid34.1
Ask35.5
volume305
Intrest116
Last Price0.03Apr 03, 2025
Change
0.0562.5%
Bid-
Ask0.18
volume12
Intrest670
Strike
292.5
292.5
Last Price34.4Apr 03, 2025
Change
11.6751.34%
Bid36.6
Ask38.2
volume156
Intrest31
Last Price0.02Apr 03, 2025
Change
0.0571.43%
Bid0.01
Ask0.11
volume8
Intrest423
Strike
295
295
Last Price35.8Apr 03, 2025
Change
9.837.69%
Bid38.95
Ask40.95
volume8
Intrest4
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest149
Strike
297.5
297.5
Last Price29.87Mar 31, 2025
Change
00%
Bid41.1
Ask43.55
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
0.0150%
Bid-
Ask0.03
volume58
Intrest535
Strike
300
300
Last Price34.34Mar 31, 2025
Change
00%
Bid43.9
Ask45.6
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume21
Intrest149
Strike
302.5
302.5
Last Price30.27Mar 28, 2025
Change
00%
Bid46.5
Ask48.25
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume12
Intrest279
Strike
305
305
Last Price32.27Apr 02, 2025
Change
00%
Bid48.9
Ask50.95
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Strike
307.5
307.5
Last Price26.95Mar 26, 2025
Change
00%
Bid51.05
Ask53.45
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume12
Intrest506
Strike
310
310
Last Price30.1Mar 26, 2025
Change
00%
Bid53.7
Ask56.1
volume0
Intrest0
Last Price0.22Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
312.5
312.5
Last Price-
Change
-
Bid56.1
Ask58.75
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.03
volume107
Intrest73
Strike
315
315
Last Price35.72Mar 19, 2025
Change
00%
Bid58.7
Ask60.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid61.2
Ask63.6
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest423
Strike
320
320
Last Price40.9Mar 17, 2025
Change
00%
Bid63.7
Ask65.95
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest399
Strike
325
325
Last Price66.25Apr 03, 2025
Change
9.3516.43%
Bid68.7
Ask70.95
volume44
Intrest10
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1048
Strike
330
330
Last Price55.33Mar 14, 2025
Change
00%
Bid73.7
Ask75.95
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest38
Strike
335
335
Last Price78.25Apr 03, 2025
Change
17.9229.7%
Bid78.8
Ask80.95
volume7
Intrest3
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
340
340
Last Price66.29Mar 10, 2025
Change
00%
Bid83.55
Ask85.95
volume0
Intrest0
Last Price0.11Mar 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest9
Strike
345
345
Last Price52.85Mar 03, 2025
Change
00%
Bid88.5
Ask90.95
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Strike
350
350
Last Price57.76Mar 03, 2025
Change
00%
Bid93.55
Ask95.7
volume0
Intrest0
Last Price0.37Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
355
355
Last Price-
Change
-
Bid97.95
Ask101.6
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Strike
360
360
Last Price-
Change
-
Bid103.15
Ask106.55
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
365
365
Last Price-
Change
-
Bid108.2
Ask111.55
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Strike
370
370
Last Price-
Change
-
Bid113.15
Ask116.6
volume0
Intrest0
Last Price0.17Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
375
375
Last Price-
Change
-
Bid118.25
Ask121.5
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest94
Strike
380
380
Last Price-
Change
-
Bid123.15
Ask126.5
volume0
Intrest0
Last Price3.13Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
385
385
Last Price86.87Feb 27, 2025
Change
00%
Bid128.55
Ask130.95
volume0
Intrest0
Last Price0.21Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
390
390
Last Price91.89Feb 27, 2025
Change
00%
Bid133.65
Ask135.9
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
395
395
Last Price-
Change
-
Bid138.15
Ask141.5
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
400
400
Last Price93.1Feb 21, 2025
Change
00%
Bid143.65
Ask145.8
volume0
Intrest0
Last Price0.56Feb 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
405
405
Last Price98.06Feb 21, 2025
Change
00%
Bid148.15
Ask151.55
volume0
Intrest0
Last Price0.45Feb 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid153.6
Ask155.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid158.15
Ask161.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid162.95
Ask166.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid168.05
Ask171.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid173.2
Ask176.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid178.25
Ask181.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid183.1
Ask186.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid188
Ask191.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid193.05
Ask196.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
455
455
Last Price182Apr 02, 2025
Change
00%
Bid197.95
Ask201.5
volume0
Intrest0