$247.26
-2.58-1.03%
近くで: -
$247.41
0.150.06%
時間外: Apr 17, 7:59 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) 株価情報, オプションチェーン
オプションチェーンは、Salesforceの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Salesforceの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price-
Change
-
Bid80.45
Ask83.5
volume0
Intrest0
Strike
165
165
Last Price0.75Apr 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Last Price-
Change
-
Bid75.35
Ask78.55
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid71.3
Ask73.5
volume0
Intrest0
Strike
175
175
Last Price0.85Apr 11, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest4
Last Price-
Change
-
Bid67.9
Ask71.05
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid65.4
Ask68.55
volume0
Intrest0
Strike
180
180
Last Price0.19Apr 15, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Last Price-
Change
-
Bid63.05
Ask66.1
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid60.65
Ask64.2
volume0
Intrest0
Strike
185
185
Last Price0.18Apr 14, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest9
Last Price-
Change
-
Bid58.85
Ask61.1
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price88.59Mar 20, 2025
Change
00%
Bid56.4
Ask58.95
volume0
Intrest1
Strike
190
190
Last Price0.09Apr 17, 2025
Change
1.2893.43%
Bid-
Ask0.35
volume2
Intrest5
Last Price-
Change
-
Bid54.15
Ask56.15
volume0
Intrest0
Strike
192.5
192.5
Last Price0.12Apr 17, 2025
Change
0.0840%
Bid-
Ask0.36
volume32
Intrest10
Last Price-
Change
-
Bid51.4
Ask53.6
volume0
Intrest0
Strike
195
195
Last Price0.16Apr 17, 2025
Change
0.11220%
Bid-
Ask0.37
volume44
Intrest5
Last Price-
Change
-
Bid48.95
Ask51.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.35Apr 17, 2025
Change
-
Bid-
Ask0.28
volume4
Intrest0
Last Price44.44Apr 04, 2025
Change
00%
Bid46.45
Ask48.65
volume0
Intrest2
Strike
200
200
Last Price0.15Apr 17, 2025
Change
0.1753.13%
Bid0.1
Ask0.15
volume47
Intrest34
Last Price-
Change
-
Bid44
Ask46.6
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask43.75
volume0
Intrest0
Strike
205
205
Last Price0.35Apr 17, 2025
Change
0.0934.62%
Bid0.2
Ask0.5
volume10
Intrest37
Last Price-
Change
-
Bid39.05
Ask41.25
volume0
Intrest0
Strike
207.5
207.5
Last Price0.26Apr 17, 2025
Change
0.0413.33%
Bid-
Ask0.52
volume16
Intrest2
Last Price-
Change
-
Bid36.6
Ask38.85
volume0
Intrest0
Strike
210
210
Last Price0.3Apr 17, 2025
Change
0.1533.33%
Bid0.07
Ask0.56
volume59
Intrest90
Last Price-
Change
-
Bid34.15
Ask36.4
volume0
Intrest0
Strike
212.5
212.5
Last Price0.97Apr 16, 2025
Change
00%
Bid0.01
Ask0.74
volume0
Intrest12
Last Price-
Change
-
Bid31.7
Ask33.95
volume0
Intrest0
Strike
215
215
Last Price0.36Apr 17, 2025
Change
0.1934.55%
Bid0.01
Ask0.64
volume42
Intrest83
Last Price-
Change
-
Bid29.25
Ask31.5
volume0
Intrest0
Strike
217.5
217.5
Last Price0.42Apr 17, 2025
Change
0.1768%
Bid0.24
Ask0.5
volume107
Intrest18
Last Price25.55Apr 07, 2025
Change
00%
Bid26.85
Ask29.5
volume0
Intrest2
Strike
220
220
Last Price0.45Apr 17, 2025
Change
0.0815.09%
Bid0.33
Ask0.66
volume164
Intrest373
Last Price-
Change
-
Bid24.45
Ask27.1
volume0
Intrest0
Strike
222.5
222.5
Last Price0.56Apr 17, 2025
Change
0.0919.15%
Bid0.48
Ask0.77
volume112
Intrest308
Last Price25.45Apr 09, 2025
Change
00%
Bid22.05
Ask24.65
volume0
Intrest1
Strike
225
225
Last Price0.75Apr 17, 2025
Change
0.5240.94%
Bid0.51
Ask1
volume57
Intrest286
Last Price23.05Apr 09, 2025
Change
00%
Bid19.95
Ask21.9
volume0
Intrest14
Strike
227.5
227.5
Last Price0.87Apr 17, 2025
Change
0.5639.16%
Bid0.73
Ask1.05
volume12
Intrest53
Last Price20.55Apr 17, 2025
Change
1.155.3%
Bid16.95
Ask19.8
volume1
Intrest28
Strike
230
230
Last Price1.12Apr 17, 2025
Change
0.426.32%
Bid0.96
Ask1.27
volume43
Intrest700
Last Price17.05Apr 17, 2025
Change
-
Bid15.4
Ask17.4
volume1
Intrest0
Strike
232.5
232.5
Last Price1.45Apr 17, 2025
Change
0.317.14%
Bid0.93
Ask1.45
volume19
Intrest76
Last Price23.2Apr 10, 2025
Change
00%
Bid12.95
Ask15.35
volume0
Intrest4
Strike
235
235
Last Price1.69Apr 17, 2025
Change
0.2111.05%
Bid1.19
Ask1.95
volume42
Intrest172
Last Price13.91Apr 17, 2025
Change
9.2439.91%
Bid11.4
Ask12.8
volume3
Intrest15
Strike
237.5
237.5
Last Price2.1Apr 17, 2025
Change
1.1234.78%
Bid1.48
Ask2.48
volume11
Intrest109
Last Price10.1Apr 17, 2025
Change
7.1541.45%
Bid8.6
Ask12.15
volume3
Intrest16
Strike
240
240
Last Price2.89Apr 17, 2025
Change
0.9123.95%
Bid2.32
Ask3
volume83
Intrest3012
Last Price27.25Apr 09, 2025
Change
00%
Bid7.7
Ask9
volume0
Intrest31
Strike
242.5
242.5
Last Price3.56Apr 17, 2025
Change
0.399.87%
Bid3.15
Ask3.8
volume77
Intrest44
Last Price6.62Apr 17, 2025
Change
7.9254.47%
Bid5.6
Ask7.15
volume80
Intrest68
Strike
245
245
Last Price4.14Apr 17, 2025
Change
1.4325.67%
Bid3.6
Ask5
volume73
Intrest806
Last Price5.25Apr 17, 2025
Change
1.5122.34%
Bid4.2
Ask6.35
volume89
Intrest56
Strike
247.5
247.5
Last Price5.55Apr 17, 2025
Change
1.1717.41%
Bid5
Ask5.8
volume133
Intrest133
Last Price3.9Apr 17, 2025
Change
2.640%
Bid3.8
Ask4.2
volume263
Intrest85
Strike
250
250
Last Price6.58Apr 17, 2025
Change
0.648.86%
Bid5.6
Ask6.95
volume174
Intrest152
Last Price2.85Apr 17, 2025
Change
2.6548.18%
Bid2.6
Ask3.15
volume65
Intrest139
Strike
252.5
252.5
Last Price7.74Apr 17, 2025
Change
0.243.2%
Bid7.7
Ask8.4
volume12
Intrest107
Last Price2.06Apr 17, 2025
Change
1.9248.24%
Bid1.97
Ask2.33
volume94
Intrest172
Strike
255
255
Last Price9.1Apr 17, 2025
Change
0.111.19%
Bid9
Ask10.2
volume47
Intrest306
Last Price1.5Apr 17, 2025
Change
1.8555.22%
Bid1.32
Ask1.62
volume52
Intrest161
Strike
257.5
257.5
Last Price11.51Apr 17, 2025
Change
1.048.29%
Bid11.25
Ask12
volume511
Intrest43
Last Price0.97Apr 17, 2025
Change
1.3157.46%
Bid0.78
Ask1.21
volume339
Intrest272
Strike
260
260
Last Price13.52Apr 17, 2025
Change
0.886.11%
Bid13.2
Ask14.1
volume510
Intrest2242
Last Price0.76Apr 17, 2025
Change
0.9856.32%
Bid0.52
Ask0.8
volume52
Intrest156
Strike
262.5
262.5
Last Price14.05Apr 17, 2025
Change
4.7751.4%
Bid14.65
Ask16.6
volume1
Intrest14
Last Price0.53Apr 17, 2025
Change
0.6856.2%
Bid0.38
Ask0.5
volume1122
Intrest1208
Strike
265
265
Last Price18.25Apr 17, 2025
Change
3.8526.74%
Bid17.75
Ask19.2
volume12
Intrest117
Last Price0.36Apr 17, 2025
Change
0.6162.89%
Bid0.14
Ask0.48
volume44
Intrest198
Strike
267.5
267.5
Last Price18.7Apr 17, 2025
Change
0.070.38%
Bid18.95
Ask21.55
volume15
Intrest19
Last Price0.23Apr 17, 2025
Change
0.4465.67%
Bid0.1
Ask0.25
volume677
Intrest625
Strike
270
270
Last Price20.65Apr 17, 2025
Change
3.2618.75%
Bid22.25
Ask23.95
volume14
Intrest259
Last Price0.2Apr 17, 2025
Change
0.3462.96%
Bid0.06
Ask0.23
volume16
Intrest37
Strike
272.5
272.5
Last Price20.3Apr 11, 2025
Change
00%
Bid23.85
Ask26.35
volume0
Intrest2
Last Price0.13Apr 17, 2025
Change
0.2565.79%
Bid0.04
Ask0.23
volume24
Intrest251
Strike
275
275
Last Price27.05Apr 17, 2025
Change
2.259.07%
Bid26.7
Ask28.9
volume26
Intrest95
Last Price0.35Apr 16, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest14
Strike
277.5
277.5
Last Price21.6Apr 16, 2025
Change
00%
Bid29.15
Ask32.3
volume0
Intrest2
Last Price0.1Apr 17, 2025
Change
0.1560%
Bid0.01
Ask0.1
volume122
Intrest3254
Strike
280
280
Last Price29.35Apr 16, 2025
Change
00%
Bid31.7
Ask34.55
volume0
Intrest41
Last Price0.31Apr 15, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest159
Strike
282.5
282.5
Last Price23.56Apr 14, 2025
Change
00%
Bid34.15
Ask36.35
volume0
Intrest1
Last Price0.02Apr 17, 2025
Change
0.0981.82%
Bid-
Ask0.25
volume3
Intrest132
Strike
285
285
Last Price36.82Apr 16, 2025
Change
00%
Bid36.65
Ask38.85
volume0
Intrest19
Last Price0.22Apr 15, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest3
Strike
287.5
287.5
Last Price37.5Apr 11, 2025
Change
00%
Bid39.15
Ask41.35
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.1184.62%
Bid0.01
Ask0.09
volume50
Intrest320
Strike
290
290
Last Price43.2Apr 17, 2025
Change
0.050.12%
Bid41.65
Ask43.85
volume26
Intrest12
Last Price0.01Apr 17, 2025
Change
0.2496%
Bid-
Ask0.55
volume5
Intrest12
Strike
292.5
292.5
Last Price42.3Apr 11, 2025
Change
00%
Bid44.15
Ask46.25
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1676.19%
Bid-
Ask0.43
volume3
Intrest166
Strike
295
295
Last Price37.31Apr 14, 2025
Change
00%
Bid46.65
Ask48.85
volume0
Intrest1
Last Price0.52Apr 09, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest3
Strike
297.5
297.5
Last Price-
Change
-
Bid49.15
Ask51.35
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask0.06
volume7
Intrest192
Strike
300
300
Last Price52.46Apr 17, 2025
Change
5.7212.24%
Bid51.65
Ask53.85
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
302.5
302.5
Last Price54.97Apr 17, 2025
Change
-
Bid54.15
Ask56.35
volume1
Intrest0
Last Price0.13Apr 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest67
Strike
305
305
Last Price48.35Apr 14, 2025
Change
00%
Bid56.65
Ask59.7
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume21
Intrest298
Strike
310
310
Last Price54.01Apr 10, 2025
Change
00%
Bid61.65
Ask63.85
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest69
Strike
315
315
Last Price58.75Apr 10, 2025
Change
00%
Bid66.7
Ask69.65
volume0
Intrest0
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest39
Strike
320
320
Last Price70.75Apr 17, 2025
Change
4.56.79%
Bid71.75
Ask73.7
volume1
Intrest0
Last Price0.22Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
325
325
Last Price-
Change
-
Bid76.65
Ask79.85
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
330
330
Last Price51.3Mar 19, 2025
Change
00%
Bid81.65
Ask84.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
335
335
Last Price54.8Mar 21, 2025
Change
00%
Bid86.65
Ask89.85
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest18
Strike
340
340
Last Price86.5Apr 09, 2025
Change
00%
Bid91.65
Ask93.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid96.65
Ask98.85
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
350
350
Last Price71.1Mar 14, 2025
Change
00%
Bid101.65
Ask104.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid106.65
Ask109.85
volume0
Intrest0
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid111.65
Ask114.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid116.65
Ask119.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid121.65
Ask124.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid126.65
Ask128.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid131.65
Ask134.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid136.65
Ask139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid141.65
Ask144.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid146.65
Ask149.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid151.65
Ask154.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid156.65
Ask159.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid161.65
Ask164.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid166.65
Ask169.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid171.25
Ask174.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid176.65
Ask178.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid181.65
Ask184.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid186.65
Ask189.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid191.65
Ask194.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid196.65
Ask199.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved