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 Price95.3Mar 14, 2025
Change
00%
Bid102.3
Ask104.4
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid91.7
Ask94.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid81.7
Ask84.4
volume0
Intrest0
Strike
200
200
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price76.75Mar 26, 2025
Change
5.657.95%
Bid71.7
Ask74.4
volume2
Intrest3
Strike
210
210
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest15
Last Price-
Change
-
Bid66.7
Ask69.4
volume0
Intrest0
Strike
215
215
Last Price0.15Mar 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Last Price-
Change
-
Bid61.85
Ask64.4
volume0
Intrest0
Strike
220
220
Last Price0.15Mar 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest9
Last Price-
Change
-
Bid56.75
Ask59.4
volume0
Intrest0
Strike
225
225
Last Price0.18Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price-
Change
-
Bid52.35
Ask54.4
volume0
Intrest0
Strike
230
230
Last Price0.38Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price38.55Mar 13, 2025
Change
00%
Bid46.95
Ask49.35
volume0
Intrest1
Strike
235
235
Last Price0.06Mar 26, 2025
Change
0.05500%
Bid-
Ask0.06
volume1
Intrest51
Last Price-
Change
-
Bid44.5
Ask46.6
volume0
Intrest0
Strike
237.5
237.5
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price41.7Mar 17, 2025
Change
00%
Bid42.05
Ask44.3
volume0
Intrest5
Strike
240
240
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest356
Last Price-
Change
-
Bid39.35
Ask41.95
volume0
Intrest0
Strike
242.5
242.5
Last Price0.24Mar 19, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest52
Last Price50.35Mar 06, 2025
Change
00%
Bid37.1
Ask39.95
volume0
Intrest1
Strike
245
245
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest25
Last Price-
Change
-
Bid34.65
Ask36.6
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price32.75Mar 17, 2025
Change
00%
Bid31.95
Ask34.45
volume0
Intrest3
Strike
250
250
Last Price0.02Mar 26, 2025
Change
00%
Bid0.02
Ask0.04
volume22
Intrest209
Last Price-
Change
-
Bid29.5
Ask32.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price27.95Mar 17, 2025
Change
00%
Bid27.25
Ask29.3
volume0
Intrest10
Strike
255
255
Last Price0.04Mar 26, 2025
Change
0.0133.33%
Bid0.03
Ask0.05
volume5
Intrest191
Last Price21.75Mar 14, 2025
Change
00%
Bid25.3
Ask27.05
volume0
Intrest4
Strike
257.5
257.5
Last Price0.05Mar 26, 2025
Change
0.0266.67%
Bid0.04
Ask0.06
volume9
Intrest30
Last Price23.67Mar 26, 2025
Change
4.7316.65%
Bid23.3
Ask24.25
volume5
Intrest16
Strike
260
260
Last Price0.07Mar 26, 2025
Change
0.0375%
Bid0.05
Ask0.07
volume6
Intrest332
Last Price23.5Mar 24, 2025
Change
00%
Bid20.7
Ask21.65
volume0
Intrest29
Strike
262.5
262.5
Last Price0.1Mar 26, 2025
Change
0.0342.86%
Bid0.08
Ask0.11
volume12
Intrest87
Last Price20.6Mar 26, 2025
Change
2.611.21%
Bid18.2
Ask19.35
volume1
Intrest41
Strike
265
265
Last Price0.14Mar 26, 2025
Change
0.0555.56%
Bid0.1
Ask0.15
volume3
Intrest157
Last Price13.57Mar 21, 2025
Change
00%
Bid15.6
Ask17
volume0
Intrest12
Strike
267.5
267.5
Last Price0.18Mar 26, 2025
Change
0.09100%
Bid0.09
Ask0.2
volume1
Intrest110
Last Price14.13Mar 26, 2025
Change
4.9225.83%
Bid12.65
Ask15.1
volume1
Intrest78
Strike
270
270
Last Price0.2Mar 26, 2025
Change
0.0533.33%
Bid0.2
Ask0.25
volume24
Intrest357
Last Price12.85Mar 24, 2025
Change
00%
Bid11.1
Ask11.55
volume0
Intrest53
Strike
272.5
272.5
Last Price0.34Mar 26, 2025
Change
0.1578.95%
Bid0.32
Ask0.36
volume13
Intrest2420
Last Price8.9Mar 26, 2025
Change
4.232.06%
Bid8.75
Ask9.2
volume2
Intrest75
Strike
275
275
Last Price0.51Mar 26, 2025
Change
0.2275.86%
Bid0.51
Ask0.57
volume40
Intrest410
Last Price6.9Mar 26, 2025
Change
4.5539.74%
Bid6.65
Ask7
volume14
Intrest174
Strike
277.5
277.5
Last Price0.87Mar 26, 2025
Change
0.49128.95%
Bid0.84
Ask0.93
volume118
Intrest357
Last Price5.1Mar 26, 2025
Change
3.7742.5%
Bid4.75
Ask5.05
volume36
Intrest227
Strike
280
280
Last Price1.37Mar 26, 2025
Change
0.7104.48%
Bid1.35
Ask1.51
volume933
Intrest387
Last Price3.25Mar 26, 2025
Change
4.256.38%
Bid3.15
Ask3.4
volume108
Intrest275
Strike
282.5
282.5
Last Price2.4Mar 26, 2025
Change
1.47158.06%
Bid2.19
Ask2.4
volume471
Intrest201
Last Price2.04Mar 26, 2025
Change
3.2161.14%
Bid1.9
Ask2.06
volume111
Intrest596
Strike
285
285
Last Price4.07Mar 26, 2025
Change
2.59175%
Bid3.4
Ask3.7
volume196
Intrest559
Last Price1.11Mar 26, 2025
Change
2.6970.79%
Bid1.04
Ask1.16
volume220
Intrest282
Strike
287.5
287.5
Last Price6.03Mar 26, 2025
Change
3.31121.69%
Bid5
Ask5.3
volume31
Intrest227
Last Price0.58Mar 26, 2025
Change
1.8175.73%
Bid0.51
Ask0.6
volume262
Intrest472
Strike
290
290
Last Price7.34Mar 26, 2025
Change
3.5794.69%
Bid6.95
Ask7.3
volume8
Intrest288
Last Price0.28Mar 26, 2025
Change
1.281.08%
Bid0.23
Ask0.3
volume113
Intrest439
Strike
292.5
292.5
Last Price5.75Mar 26, 2025
Change
0.47.48%
Bid9.15
Ask10.55
volume14
Intrest50
Last Price0.13Mar 26, 2025
Change
0.6783.75%
Bid0.11
Ask0.19
volume301
Intrest1251
Strike
295
295
Last Price11.78Mar 26, 2025
Change
4.5663.16%
Bid10.95
Ask12.5
volume4
Intrest203
Last Price0.05Mar 26, 2025
Change
0.3687.8%
Bid0.05
Ask0.07
volume639
Intrest651
Strike
297.5
297.5
Last Price14.38Mar 26, 2025
Change
8.236.32%
Bid13.9
Ask15
volume1
Intrest42
Last Price0.03Mar 26, 2025
Change
0.1684.21%
Bid0.03
Ask0.05
volume113
Intrest1399
Strike
300
300
Last Price12.04Mar 25, 2025
Change
00%
Bid16.15
Ask16.9
volume0
Intrest301
Last Price0.03Mar 26, 2025
Change
0.0872.73%
Bid0.02
Ask0.03
volume1
Intrest47
Strike
302.5
302.5
Last Price23.52Mar 20, 2025
Change
00%
Bid18.2
Ask19.4
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
0.0342.86%
Bid0.02
Ask0.03
volume3
Intrest434
Strike
305
305
Last Price24.95Mar 20, 2025
Change
00%
Bid21.45
Ask21.9
volume0
Intrest0
Last Price0.18Mar 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
307.5
307.5
Last Price28.08Mar 19, 2025
Change
00%
Bid23.65
Ask24.45
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest312
Strike
310
310
Last Price21.1Mar 25, 2025
Change
00%
Bid25.9
Ask27.3
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid28.35
Ask30.9
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest92
Strike
315
315
Last Price30Mar 24, 2025
Change
00%
Bid30.6
Ask32.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
317.5
317.5
Last Price39.4Mar 21, 2025
Change
00%
Bid33.4
Ask35.7
volume0
Intrest1
Last Price0.02Mar 24, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest324
Strike
320
320
Last Price31.85Mar 25, 2025
Change
00%
Bid35.95
Ask37.35
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
325
325
Last Price47.7Mar 21, 2025
Change
00%
Bid40.95
Ask42.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest173
Strike
330
330
Last Price46Mar 12, 2025
Change
00%
Bid45.25
Ask48.45
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest219
Strike
335
335
Last Price49.02Mar 24, 2025
Change
00%
Bid49.75
Ask53.45
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest413
Strike
340
340
Last Price54.04Mar 24, 2025
Change
00%
Bid55.7
Ask58.25
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest43
Strike
345
345
Last Price59.61Mar 04, 2025
Change
00%
Bid60.7
Ask63.5
volume0
Intrest0
Last Price0.14Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
350
350
Last Price56.2Feb 28, 2025
Change
00%
Bid65.75
Ask68.45
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest70
Strike
355
355
Last Price47.3Feb 21, 2025
Change
00%
Bid70.7
Ask73.45
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest126
Strike
360
360
Last Price52.2Feb 24, 2025
Change
00%
Bid75.7
Ask78.45
volume0
Intrest0
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest46
Strike
365
365
Last Price-
Change
-
Bid80.75
Ask83.45
volume0
Intrest0
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest93
Strike
370
370
Last Price-
Change
-
Bid85.75
Ask88.45
volume0
Intrest0
Last Price0.31Feb 27, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest35
Strike
375
375
Last Price-
Change
-
Bid90.75
Ask93.45
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest45
Strike
380
380
Last Price81.67Feb 27, 2025
Change
00%
Bid95.75
Ask98.45
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Strike
385
385
Last Price86.69Feb 27, 2025
Change
00%
Bid100.75
Ask103.45
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest60
Strike
390
390
Last Price-
Change
-
Bid105.05
Ask108.45
volume0
Intrest0
Last Price2.2Feb 18, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest4
Strike
395
395
Last Price88.15Feb 21, 2025
Change
00%
Bid110.75
Ask113.45
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest76
Strike
400
400
Last Price93.09Feb 21, 2025
Change
00%
Bid115.75
Ask118.45
volume0
Intrest0
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest6
Strike
405
405
Last Price81.16Feb 19, 2025
Change
00%
Bid119.85
Ask123.45
volume0
Intrest0
Last Price0.25Feb 27, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest6
Strike
410
410
Last Price86.04Feb 19, 2025
Change
00%
Bid124.9
Ask128.45
volume0
Intrest0
Last Price0.43Feb 26, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest9
Strike
415
415
Last Price-
Change
-
Bid130.75
Ask133.45
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid135.75
Ask138.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid140.75
Ask143.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid145.75
Ask148.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid150.75
Ask153.45
volume0
Intrest0
Last Price0.49Feb 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid155.75
Ask158.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid160.75
Ask163.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid165.75
Ask168.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid170.75
Ask173.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved