$234.02
-4.20-1.76%
近くで: Sep 25, 5:00 PM EST
$234.30
0.280.12%
時間外: Sep 25, 7:53 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Salesforce Inc オプションチェーン
CRMNYSE
Salesforce Options
View Salesforce (CRM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
0.97
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price143.44Sep 17, 2026
Change
-0%
Bid133.45
Ask135.25
volume0
Intrest1
Strike
100
100
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest57
Last Price-
Change
-
Bid127.95
Ask130.8
volume0
Intrest0
Strike
105
105
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest114
Last Price-
Change
-
Bid123.15
Ask124.85
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.22
volume8
Intrest274
Last Price131.87Sep 10, 2026
Change
-0%
Bid118.1
Ask120.45
volume0
Intrest0
Strike
115
115
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest51
Last Price-
Change
-
Bid112.85
Ask115.35
volume0
Intrest0
Strike
120
120
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest37
Last Price-
Change
-
Bid107.9
Ask110.85
volume0
Intrest0
Strike
125
125
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid102.55
Ask105.3
volume0
Intrest0
Strike
130
130
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price-
Change
-
Bid97.85
Ask100.65
volume0
Intrest0
Strike
135
135
Last Price0.01Sep 25, 2026
Change
0.0888.89%
Bid-
Ask0.13
volume1
Intrest112
Last Price-
Change
-
Bid93.15
Ask95.45
volume0
Intrest0
Strike
140
140
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Last Price-
Change
-
Bid88
Ask90.5
volume0
Intrest0
Strike
145
145
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest36
Last Price-
Change
-
Bid83
Ask85.5
volume0
Intrest0
Strike
150
150
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.02
volume50
Intrest55
Last Price-
Change
-
Bid78.1
Ask79.85
volume0
Intrest0
Strike
155
155
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest134
Last Price101.1Sep 04, 2026
Change
-0%
Bid72.85
Ask75.7
volume0
Intrest0
Strike
160
160
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest445
Last Price69.92Sep 25, 2026
Change
5.957.84%
Bid68
Ask69.9
volume1
Intrest1
Strike
165
165
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest93
Last Price84.5Sep 14, 2026
Change
-0%
Bid63.05
Ask65.5
volume0
Intrest0
Strike
170
170
Last Price0.83Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Last Price68.05Sep 10, 2026
Change
-0%
Bid58.2
Ask59.9
volume0
Intrest6
Strike
175
175
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Last Price63.65Aug 27, 2026
Change
-0%
Bid53.05
Ask55.7
volume0
Intrest0
Strike
180
180
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest139
Last Price67.75Sep 16, 2026
Change
-0%
Bid48.15
Ask49.9
volume0
Intrest1
Strike
185
185
Last Price0.18Sep 10, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest48
Last Price50.06Sep 24, 2026
Change
-0%
Bid42.65
Ask45.7
volume0
Intrest38
Strike
190
190
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume1
Intrest145
Last Price37.25Sep 22, 2026
Change
-0%
Bid38.3
Ask39.95
volume0
Intrest23
Strike
195
195
Last Price0.13Sep 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest104
Last Price37.9Sep 25, 2026
Change
5.4516.8%
Bid32.8
Ask35.8
volume3
Intrest174
Strike
200
200
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid-
Ask0.05
volume11
Intrest720
Last Price-
Change
-
Bid30.65
Ask32.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.06Sep 25, 2026
Change
0.0440%
Bid-
Ask0.19
volume130
Intrest6
Last Price36.25Sep 18, 2026
Change
-0%
Bid28.3
Ask30.25
volume0
Intrest59
Strike
205
205
Last Price0.1Sep 25, 2026
Change
-0%
Bid0.05
Ask0.16
volume35
Intrest245
Last Price-
Change
-
Bid25.3
Ask27.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.12Sep 25, 2026
Change
0.0942.86%
Bid0.1
Ask0.3
volume18
Intrest5
Last Price26.67Sep 25, 2026
Change
3.6311.98%
Bid22.9
Ask25.9
volume6
Intrest42
Strike
210
210
Last Price0.2Sep 25, 2026
Change
0.029.09%
Bid0.08
Ask0.25
volume126
Intrest151
Last Price23.83Sep 25, 2026
Change
3.8713.97%
Bid20.8
Ask23.5
volume46
Intrest3
Strike
212.5
212.5
Last Price0.24Sep 25, 2026
Change
0.0526.32%
Bid0.19
Ask0.26
volume77
Intrest424
Last Price21.43Sep 25, 2026
Change
3.8715.3%
Bid18.7
Ask20.3
volume42
Intrest37
Strike
215
215
Last Price0.35Sep 25, 2026
Change
0.1145.83%
Bid0.3
Ask0.35
volume195
Intrest452
Last Price19.79Sep 25, 2026
Change
0.965.1%
Bid16.05
Ask18.8
volume2
Intrest2
Strike
217.5
217.5
Last Price0.55Sep 25, 2026
Change
0.2266.67%
Bid0.47
Ask0.57
volume71
Intrest366
Last Price14.15Sep 25, 2026
Change
6.9833.03%
Bid14.2
Ask15.9
volume11
Intrest63
Strike
220
220
Last Price0.76Sep 25, 2026
Change
0.2138.18%
Bid0.68
Ask0.76
volume588
Intrest7474
Last Price17.14Sep 25, 2026
Change
2.7613.87%
Bid12.05
Ask13.6
volume2
Intrest1
Strike
222.5
222.5
Last Price1.04Sep 25, 2026
Change
0.3448.57%
Bid1.01
Ask1.11
volume595
Intrest264
Last Price10.88Sep 25, 2026
Change
531.49%
Bid10.1
Ask11.25
volume13
Intrest67
Strike
225
225
Last Price1.48Sep 25, 2026
Change
0.4949.49%
Bid1.46
Ask1.62
volume188
Intrest1649
Last Price13.21Sep 25, 2026
Change
2.5416.13%
Bid8.3
Ask9.9
volume2
Intrest52
Strike
227.5
227.5
Last Price2.24Sep 25, 2026
Change
0.7954.48%
Bid2.05
Ask2.26
volume188
Intrest234
Last Price7Sep 25, 2026
Change
4.237.5%
Bid7.05
Ask7.55
volume53
Intrest118
Strike
230
230
Last Price3.03Sep 25, 2026
Change
1.1157.81%
Bid2.74
Ask3.15
volume1260
Intrest1362
Last Price5.9Sep 25, 2026
Change
3.0534.08%
Bid5.55
Ask6
volume133
Intrest210
Strike
232.5
232.5
Last Price4.25Sep 25, 2026
Change
1.7570%
Bid3.8
Ask4.15
volume406
Intrest137
Last Price4.5Sep 25, 2026
Change
3.0540.4%
Bid4.4
Ask4.65
volume285
Intrest435
Strike
235
235
Last Price5.1Sep 25, 2026
Change
1.9561.9%
Bid5
Ask5.4
volume697
Intrest579
Last Price3.3Sep 25, 2026
Change
3.1548.84%
Bid3.3
Ask3.6
volume370
Intrest360
Strike
237.5
237.5
Last Price6.65Sep 25, 2026
Change
1.7535.71%
Bid6.4
Ask6.85
volume629
Intrest270
Last Price2.65Sep 25, 2026
Change
2.548.54%
Bid2.52
Ask2.7
volume2200
Intrest595
Strike
240
240
Last Price8.51Sep 25, 2026
Change
2.9151.96%
Bid8.05
Ask8.5
volume52
Intrest782
Last Price1.97Sep 25, 2026
Change
2.0551%
Bid1.72
Ask2.04
volume867
Intrest814
Strike
242.5
242.5
Last Price10.2Sep 25, 2026
Change
3.245.71%
Bid9.85
Ask10.9
volume17
Intrest350
Last Price1.35Sep 25, 2026
Change
1.8657.94%
Bid1.33
Ask1.47
volume426
Intrest616
Strike
245
245
Last Price12.1Sep 25, 2026
Change
3.9247.92%
Bid11.2
Ask13.4
volume34
Intrest576
Last Price1.01Sep 25, 2026
Change
1.5460.39%
Bid1
Ask1.05
volume860
Intrest859
Strike
247.5
247.5
Last Price13.43Sep 25, 2026
Change
3.0329.13%
Bid13.8
Ask15.15
volume14
Intrest221
Last Price0.69Sep 25, 2026
Change
1.0660.57%
Bid0.6
Ask0.77
volume332
Intrest958
Strike
250
250
Last Price16.1Sep 25, 2026
Change
3.8231.11%
Bid15.9
Ask17.4
volume6
Intrest107
Last Price0.51Sep 25, 2026
Change
0.8562.5%
Bid0.46
Ask0.53
volume402
Intrest544
Strike
252.5
252.5
Last Price17.9Sep 25, 2026
Change
2.9319.57%
Bid18.15
Ask19.75
volume1
Intrest109
Last Price0.36Sep 25, 2026
Change
0.6765.05%
Bid0.33
Ask0.39
volume143
Intrest1198
Strike
255
255
Last Price21.3Sep 25, 2026
Change
5.0330.92%
Bid20.65
Ask22.4
volume3
Intrest191
Last Price0.25Sep 25, 2026
Change
0.773.68%
Bid0.01
Ask0.35
volume84
Intrest292
Strike
257.5
257.5
Last Price18.85Sep 24, 2026
Change
-0%
Bid22.05
Ask24.65
volume0
Intrest80
Last Price0.2Sep 25, 2026
Change
0.3563.64%
Bid0.18
Ask0.21
volume191
Intrest945
Strike
260
260
Last Price21.25Sep 24, 2026
Change
-0%
Bid25.35
Ask27.55
volume0
Intrest603
Last Price0.21Sep 25, 2026
Change
0.3965%
Bid-
Ask0.34
volume109
Intrest388
Strike
262.5
262.5
Last Price-
Change
-
Bid27
Ask30.4
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.260.61%
Bid0.1
Ask0.13
volume31
Intrest867
Strike
265
265
Last Price25.85Sep 24, 2026
Change
-0%
Bid29.45
Ask31.9
volume0
Intrest283
Last Price0.07Sep 25, 2026
Change
0.2376.67%
Bid0.08
Ask0.13
volume1006
Intrest1298
Strike
267.5
267.5
Last Price29.5Sep 23, 2026
Change
-0%
Bid32.8
Ask34.25
volume0
Intrest1
Last Price0.06Sep 25, 2026
Change
0.1773.91%
Bid0.03
Ask0.12
volume34
Intrest1044
Strike
270
270
Last Price30.55Sep 24, 2026
Change
-0%
Bid34.85
Ask37
volume0
Intrest29
Last Price0.19Sep 25, 2026
Change
0.0535.71%
Bid-
Ask0.14
volume4
Intrest135
Strike
272.5
272.5
Last Price41.75Sep 22, 2026
Change
-0%
Bid37.3
Ask40.3
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.171.43%
Bid0.04
Ask0.12
volume110
Intrest679
Strike
275
275
Last Price31.2Sep 17, 2026
Change
-0%
Bid39.45
Ask42.3
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.0642.86%
Bid-
Ask0.1
volume1
Intrest7
Strike
277.5
277.5
Last Price-
Change
-
Bid42.3
Ask44.6
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0666.67%
Bid-
Ask0.03
volume70
Intrest262
Strike
280
280
Last Price29.75Sep 16, 2026
Change
-0%
Bid44.45
Ask47.55
volume0
Intrest3
Last Price0.04Sep 25, 2026
Change
0.1173.33%
Bid0.01
Ask0.03
volume3
Intrest11
Strike
282.5
282.5
Last Price-
Change
-
Bid47.8
Ask49.6
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0457.14%
Bid-
Ask0.02
volume9
Intrest574
Strike
285
285
Last Price29.66Sep 14, 2026
Change
-0%
Bid50.3
Ask52
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0990%
Bid-
Ask0.02
volume20
Intrest9
Strike
287.5
287.5
Last Price-
Change
-
Bid52.3
Ask54.45
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.1995%
Bid-
Ask0.21
volume96
Intrest893
Strike
290
290
Last Price-
Change
-
Bid55.3
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid57.3
Ask59.4
volume0
Intrest0
Last Price0.18Sep 17, 2026
Change
-0%
Bid-
Ask2.02
volume0
Intrest303
Strike
295
295
Last Price-
Change
-
Bid60.3
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid62.8
Ask65.25
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest257
Strike
300
300
Last Price59.5Sep 18, 2026
Change
-0%
Bid65.3
Ask67.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid67.3
Ask69.4
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest56
Strike
305
305
Last Price-
Change
-
Bid70.3
Ask72.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest35
Strike
310
310
Last Price49.57Sep 15, 2026
Change
-0%
Bid74.75
Ask77.25
volume0
Intrest0
Last Price0.12Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
315
315
Last Price-
Change
-
Bid80.3
Ask82.1
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Strike
320
320
Last Price-
Change
-
Bid85.3
Ask87.45
volume0
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
325
325
Last Price-
Change
-
Bid89.8
Ask92.35
volume0
Intrest0
Last Price0.15Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
330
330
Last Price-
Change
-
Bid94.8
Ask97.8
volume0
Intrest0
Last Price0.1Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
335
335
Last Price-
Change
-
Bid99.8
Ask102.5
volume0
Intrest0
Last Price0.08Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid104.75
Ask106.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid109.8
Ask112.75
volume0
Intrest0
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
350
350
Last Price-
Change
-
Bid115.3
Ask117.7
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest21
Strike
355
355
Last Price-
Change
-
Bid119.75
Ask122.2
volume0
Intrest0
Last Price0.22Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid124.75
Ask127.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid129.8
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid134.75
Ask137.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid140.25
Ask141.95
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved