$276.03
-1.16-0.42%
À la fermeture: -
$287.00
10.973.97%
Après les heures de négociation: 4:22 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
-
Bid116.6
Ask119.35
volume0
Intrest0
Strike
155
155
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price95.3Apr 10, 2025
Change
00%
Bid111.4
Ask114.4
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid106.25
Ask109.35
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid101.7
Ask104.35
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid96.65
Ask99.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid91.95
Ask94.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid86.8
Ask89.3
volume0
Intrest0
Strike
185
185
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid81.85
Ask84.3
volume0
Intrest0
Strike
190
190
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest295
Last Price-
Change
-
Bid76.55
Ask80.1
volume0
Intrest0
Strike
195
195
Last Price0.89Apr 25, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price-
Change
-
Bid71.65
Ask74.55
volume0
Intrest0
Strike
200
200
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest43
Last Price53.39Apr 23, 2025
Change
00%
Bid66.65
Ask69.35
volume0
Intrest1
Strike
205
205
Last Price0.62Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price79.13May 15, 2025
Change
00%
Bid61.6
Ask64.4
volume0
Intrest1
Strike
210
210
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest25
Last Price51Apr 09, 2025
Change
00%
Bid56.65
Ask59.4
volume0
Intrest0
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price59.54May 23, 2025
Change
00%
Bid51.8
Ask54.4
volume0
Intrest1
Strike
220
220
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest78
Last Price43.79Apr 29, 2025
Change
00%
Bid46.6
Ask49.55
volume0
Intrest4
Strike
225
225
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest76
Last Price-
Change
-
Bid41.2
Ask44.6
volume0
Intrest0
Strike
230
230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest296
Last Price40.37May 02, 2025
Change
00%
Bid36.55
Ask39.45
volume0
Intrest2
Strike
235
235
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest66
Last Price44.9May 22, 2025
Change
00%
Bid31.3
Ask34.4
volume0
Intrest51
Strike
240
240
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Last Price42May 20, 2025
Change
00%
Bid26.35
Ask29.55
volume0
Intrest43
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.67
volume0
Intrest103
Last Price-
Change
-
Bid24.1
Ask27.05
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.28May 22, 2025
Change
00%
Bid22
Ask24
volume0
Intrest20
Strike
250
250
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest211
Last Price19.7May 23, 2025
Change
00%
Bid19.1
Ask21.95
volume0
Intrest2
Strike
252.5
252.5
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest13
Last Price23.45May 23, 2025
Change
00%
Bid17.25
Ask19.8
volume0
Intrest26
Strike
255
255
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest338
Last Price31.73May 19, 2025
Change
00%
Bid13.55
Ask17.05
volume0
Intrest3
Strike
257.5
257.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest54
Last Price19.68May 23, 2025
Change
00%
Bid11.65
Ask14.25
volume0
Intrest131
Strike
260
260
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest597
Last Price17.01May 23, 2025
Change
00%
Bid8.85
Ask12.25
volume0
Intrest6
Strike
262.5
262.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest272
Last Price14.8May 23, 2025
Change
00%
Bid6.3
Ask9.15
volume0
Intrest201
Strike
265
265
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9957
Last Price12.16May 23, 2025
Change
00%
Bid4.1
Ask7.35
volume0
Intrest8
Strike
267.5
267.5
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest464
Last Price3May 23, 2025
Change
00%
Bid1.75
Ask3.25
volume0
Intrest186
Strike
270
270
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1304
Last Price13.4May 22, 2025
Change
00%
Bid0.5
Ask1.36
volume0
Intrest30
Strike
272.5
272.5
Last Price0.72May 23, 2025
Change
00%
Bid0.04
Ask0.89
volume0
Intrest458
Last Price0.1May 23, 2025
Change
00%
Bid0.15
Ask0.23
volume0
Intrest338
Strike
275
275
Last Price1.71May 23, 2025
Change
00%
Bid0.79
Ask2.83
volume0
Intrest922
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest35
Strike
277.5
277.5
Last Price6.57May 23, 2025
Change
00%
Bid4.15
Ask5.3
volume0
Intrest811
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest476
Strike
280
280
Last Price6.85May 23, 2025
Change
00%
Bid5.6
Ask7.6
volume0
Intrest948
Last Price0.19May 23, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest87
Strike
282.5
282.5
Last Price9May 23, 2025
Change
00%
Bid8.4
Ask10.9
volume0
Intrest540
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest467
Strike
285
285
Last Price13.08May 23, 2025
Change
00%
Bid10.2
Ask12.7
volume0
Intrest361
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest572
Strike
287.5
287.5
Last Price15.72May 23, 2025
Change
00%
Bid13.2
Ask16.2
volume0
Intrest209
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1172
Strike
290
290
Last Price9.99May 23, 2025
Change
00%
Bid15.7
Ask17.7
volume0
Intrest607
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1717
Strike
292.5
292.5
Last Price13May 23, 2025
Change
00%
Bid17.9
Ask20.95
volume0
Intrest179
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest776
Strike
295
295
Last Price9.68May 22, 2025
Change
00%
Bid20.15
Ask23.7
volume0
Intrest39
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1483
Strike
297.5
297.5
Last Price12.13May 22, 2025
Change
00%
Bid22.6
Ask26.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Strike
300
300
Last Price27.03May 23, 2025
Change
00%
Bid25.25
Ask28.75
volume0
Intrest7
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1147
Strike
302.5
302.5
Last Price12.7May 16, 2025
Change
00%
Bid28.3
Ask30.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1250
Strike
305
305
Last Price20.28May 22, 2025
Change
00%
Bid30.25
Ask33.45
volume0
Intrest1
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest456
Strike
307.5
307.5
Last Price16.83May 16, 2025
Change
00%
Bid32.65
Ask36.4
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1582
Strike
310
310
Last Price24.25May 22, 2025
Change
00%
Bid34.95
Ask38.7
volume0
Intrest3
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest302
Strike
312.5
312.5
Last Price-
Change
-
Bid37.95
Ask40.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest85
Strike
315
315
Last Price59.64Apr 14, 2025
Change
00%
Bid40
Ask43.45
volume0
Intrest0
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
317.5
317.5
Last Price26.55May 13, 2025
Change
00%
Bid42.95
Ask45.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Strike
320
320
Last Price40.83May 23, 2025
Change
00%
Bid45.45
Ask48.45
volume0
Intrest1
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Strike
322.5
322.5
Last Price-
Change
-
Bid47.95
Ask50.95
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest18
Strike
325
325
Last Price-
Change
-
Bid50.6
Ask53.95
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest6
Strike
327.5
327.5
Last Price-
Change
-
Bid53.1
Ask56.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
330
330
Last Price73.5Apr 08, 2025
Change
00%
Bid55.6
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid58.1
Ask61.4
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
335
335
Last Price-
Change
-
Bid60.45
Ask63.4
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest3
Strike
337.5
337.5
Last Price-
Change
-
Bid63.1
Ask65.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest50
Strike
340
340
Last Price-
Change
-
Bid64.8
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid68.1
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid70.6
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid73.1
Ask75.9
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest21
Strike
350
350
Last Price99.9Apr 10, 2025
Change
00%
Bid75.6
Ask78.4
volume0
Intrest0
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid80.6
Ask83.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid85.6
Ask88.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid90.6
Ask93.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid95.6
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100.6
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid105.45
Ask108.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid110.5
Ask113.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid115.6
Ask118.4
volume0
Intrest0