$256.93
-1.18-0.46%
In chiusura: Sep 2, 5:00 PM EST
$258.50
1.570.61%
Post-mercato: 7:58 PM EST
Salesforce Inc Catena di Opzioni
CRMNYSE
Dividendo: La data di stacco del dividendo è tra 15 giorni
Salesforce Options
View Salesforce (CRM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.32
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price170.65Sep 02, 2026
Change
0.630.37%
Bid171
Ask173.25
volume59
Intrest25
Strike
85
85
Last Price0.36Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price164.45Sep 02, 2026
Change
2.861.71%
Bid165.95
Ask168.2
volume133
Intrest33
Strike
90
90
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price159.47Sep 02, 2026
Change
2.771.71%
Bid160.45
Ask162.45
volume83
Intrest34
Strike
95
95
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price154.51Sep 02, 2026
Change
2.751.75%
Bid155.85
Ask157.7
volume120
Intrest35
Strike
100
100
Last Price0.5Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price149.6Sep 02, 2026
Change
2.761.81%
Bid150.3
Ask153.25
volume116
Intrest17
Strike
105
105
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price144.63Sep 02, 2026
Change
2.741.86%
Bid145.8
Ask148.5
volume21
Intrest25
Strike
110
110
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price139.47Sep 02, 2026
Change
2.141.51%
Bid141.05
Ask143.55
volume16
Intrest4
Strike
115
115
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price136.63Sep 01, 2026
Change
-0%
Bid135.3
Ask138.55
volume0
Intrest3
Strike
120
120
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price135.2Aug 31, 2026
Change
-0%
Bid130.85
Ask133.55
volume0
Intrest6
Strike
125
125
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Last Price130.22Aug 31, 2026
Change
-0%
Bid126
Ask128.55
volume0
Intrest6
Strike
130
130
Last Price0.51Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Last Price121.84Sep 01, 2026
Change
-0%
Bid120.5
Ask123.55
volume0
Intrest22
Strike
135
135
Last Price0.51Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest162
Last Price116.86Sep 01, 2026
Change
-0%
Bid115.3
Ask118.55
volume0
Intrest32
Strike
140
140
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price59.12Aug 26, 2026
Change
-0%
Bid110.75
Ask113.55
volume0
Intrest1
Strike
145
145
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price57.14Aug 25, 2026
Change
-0%
Bid106
Ask108.55
volume0
Intrest23
Strike
150
150
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest160
Last Price52.22Aug 25, 2026
Change
-0%
Bid100.05
Ask103.55
volume0
Intrest30
Strike
155
155
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest149
Last Price95.7Sep 02, 2026
Change
4.474.46%
Bid96.1
Ask98.55
volume7
Intrest100
Strike
160
160
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Last Price-
Change
-
Bid92.75
Ask96.05
volume0
Intrest0
Strike
162.5
162.5
Last Price0.28Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price92.56Sep 01, 2026
Change
-0%
Bid90.1
Ask93.6
volume0
Intrest11
Strike
165
165
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest241
Last Price90.12Sep 01, 2026
Change
-0%
Bid88.3
Ask91.1
volume0
Intrest1
Strike
167.5
167.5
Last Price0.32Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price87.63Sep 01, 2026
Change
-0%
Bid85.85
Ask88.5
volume0
Intrest93
Strike
170
170
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1521
Last Price84.98Sep 01, 2026
Change
-0%
Bid83.55
Ask85.4
volume0
Intrest57
Strike
172.5
172.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest187
Last Price80.6Sep 02, 2026
Change
1.92.3%
Bid81.1
Ask83.5
volume3
Intrest81
Strike
175
175
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest463
Last Price77.33Sep 02, 2026
Change
4.996.06%
Bid78.4
Ask81
volume4
Intrest19
Strike
177.5
177.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest56
Last Price77.94Sep 02, 2026
Change
0.911.18%
Bid75.4
Ask78.55
volume8
Intrest103
Strike
180
180
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1225
Last Price78.6Sep 02, 2026
Change
0.841.08%
Bid73.65
Ask76.1
volume1
Intrest27
Strike
182.5
182.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Last Price69.78Sep 02, 2026
Change
2.453.39%
Bid70.75
Ask73.6
volume16
Intrest102
Strike
185
185
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest550
Last Price69.57Sep 01, 2026
Change
-0%
Bid68.6
Ask70.95
volume0
Intrest50
Strike
187.5
187.5
Last Price0.03Sep 02, 2026
Change
0.02200%
Bid-
Ask0.73
volume3
Intrest196
Last Price64.9Sep 02, 2026
Change
2.533.75%
Bid66.05
Ask68.45
volume23
Intrest150
Strike
190
190
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4837
Last Price67.91Aug 28, 2026
Change
-0%
Bid63.6
Ask66
volume0
Intrest50
Strike
192.5
192.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest154
Last Price59.82Sep 02, 2026
Change
3.235.12%
Bid60.9
Ask63.5
volume1
Intrest129
Strike
195
195
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest402
Last Price58.64Sep 01, 2026
Change
-0%
Bid58.4
Ask61.1
volume0
Intrest13
Strike
197.5
197.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest261
Last Price55.12Sep 02, 2026
Change
2.354.09%
Bid56.1
Ask58.6
volume5
Intrest394
Strike
200
200
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume12
Intrest1191
Last Price55.7Aug 31, 2026
Change
-0%
Bid53.25
Ask55.55
volume0
Intrest130
Strike
202.5
202.5
Last Price0.03Sep 02, 2026
Change
0.0562.5%
Bid-
Ask0.01
volume1
Intrest544
Last Price50.2Sep 02, 2026
Change
2.484.71%
Bid51.1
Ask53.6
volume22
Intrest611
Strike
205
205
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume37
Intrest338
Last Price49.55Sep 02, 2026
Change
0.651.29%
Bid48.7
Ask51.1
volume2
Intrest328
Strike
207.5
207.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest250
Last Price44.66Sep 02, 2026
Change
2.344.98%
Bid45.55
Ask48.1
volume3
Intrest2496
Strike
210
210
Last Price0.01Sep 02, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume3
Intrest4265
Last Price48.92Sep 02, 2026
Change
3.47.47%
Bid43.3
Ask45.05
volume1
Intrest120
Strike
212.5
212.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.04
volume65
Intrest269
Last Price43.19Sep 02, 2026
Change
0.340.79%
Bid40.75
Ask43.6
volume12
Intrest554
Strike
215
215
Last Price0.02Sep 02, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume22
Intrest360
Last Price40.07Sep 01, 2026
Change
-0%
Bid39.2
Ask40.75
volume0
Intrest179
Strike
217.5
217.5
Last Price0.05Sep 02, 2026
Change
0.03150%
Bid-
Ask0.21
volume158
Intrest115
Last Price37.35Sep 02, 2026
Change
0.340.9%
Bid36.25
Ask37.35
volume29
Intrest2637
Strike
220
220
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume488
Intrest1289
Last Price34.05Sep 02, 2026
Change
4.611.9%
Bid34.15
Ask36.1
volume20
Intrest197
Strike
222.5
222.5
Last Price0.09Sep 02, 2026
Change
0.06200%
Bid0.01
Ask0.09
volume78
Intrest271
Last Price29.63Sep 02, 2026
Change
6.4717.92%
Bid31.8
Ask32.7
volume9
Intrest389
Strike
225
225
Last Price0.01Sep 02, 2026
Change
0.0480%
Bid0.01
Ask0.02
volume63
Intrest779
Last Price28.35Sep 02, 2026
Change
1.96.28%
Bid28.55
Ask30.45
volume1
Intrest124
Strike
227.5
227.5
Last Price0.03Sep 02, 2026
Change
-0%
Bid0.01
Ask0.04
volume111
Intrest1152
Last Price27.1Sep 02, 2026
Change
1.083.83%
Bid25.75
Ask28.65
volume52
Intrest1382
Strike
230
230
Last Price0.06Sep 02, 2026
Change
0.0114.29%
Bid0.01
Ask0.08
volume1161
Intrest4829
Last Price23.74Sep 02, 2026
Change
1.435.68%
Bid23.7
Ask26.05
volume18
Intrest92
Strike
232.5
232.5
Last Price0.03Sep 02, 2026
Change
0.0666.67%
Bid0.01
Ask0.08
volume15
Intrest241
Last Price22.81Sep 02, 2026
Change
0.110.48%
Bid20.65
Ask23.35
volume62
Intrest475
Strike
235
235
Last Price0.07Sep 02, 2026
Change
-0%
Bid0.06
Ask0.07
volume490
Intrest2444
Last Price18.69Sep 02, 2026
Change
1.567.7%
Bid18.4
Ask21.25
volume62
Intrest148
Strike
237.5
237.5
Last Price0.1Sep 02, 2026
Change
0.0741.18%
Bid0.09
Ask0.11
volume721
Intrest730
Last Price17.28Sep 02, 2026
Change
0.623.46%
Bid16.25
Ask18
volume196
Intrest790
Strike
240
240
Last Price0.17Sep 02, 2026
Change
0.0934.62%
Bid0.17
Ask0.2
volume3071
Intrest6490
Last Price12.6Sep 02, 2026
Change
0.493.74%
Bid13.25
Ask16.35
volume9
Intrest152
Strike
242.5
242.5
Last Price0.27Sep 02, 2026
Change
0.1434.15%
Bid0.25
Ask0.3
volume2784
Intrest1861
Last Price13.5Sep 02, 2026
Change
0.32.17%
Bid11.55
Ask13.05
volume56
Intrest2494
Strike
245
245
Last Price0.43Sep 02, 2026
Change
0.2132.81%
Bid0.38
Ask0.45
volume2466
Intrest2184
Last Price9.5Sep 02, 2026
Change
0.55%
Bid9.75
Ask10.8
volume43
Intrest627
Strike
247.5
247.5
Last Price0.74Sep 02, 2026
Change
0.1819.57%
Bid0.59
Ask0.74
volume1037
Intrest1088
Last Price8.63Sep 02, 2026
Change
0.879.16%
Bid7.8
Ask8.75
volume181
Intrest1226
Strike
250
250
Last Price1.08Sep 02, 2026
Change
0.3122.3%
Bid0.97
Ask1.12
volume3922
Intrest2658
Last Price6.07Sep 02, 2026
Change
1.3718.41%
Bid5.85
Ask7.05
volume61
Intrest479
Strike
252.5
252.5
Last Price1.69Sep 02, 2026
Change
0.3115.5%
Bid1.57
Ask1.74
volume1901
Intrest402
Last Price4.55Sep 02, 2026
Change
1.0518.75%
Bid4.45
Ask4.8
volume1084
Intrest1459
Strike
255
255
Last Price2.47Sep 02, 2026
Change
0.3813.33%
Bid2.33
Ask2.6
volume1947
Intrest1508
Last Price3.21Sep 02, 2026
Change
1.3529.61%
Bid3.1
Ask3.4
volume969
Intrest1058
Strike
257.5
257.5
Last Price3.55Sep 02, 2026
Change
0.4511.25%
Bid3.4
Ask3.75
volume862
Intrest963
Last Price2.13Sep 02, 2026
Change
1.337.9%
Bid2.06
Ask2.27
volume1767
Intrest6354
Strike
260
260
Last Price5.09Sep 02, 2026
Change
0.112.12%
Bid4.85
Ask5.3
volume1612
Intrest2141
Last Price1.37Sep 02, 2026
Change
1.1545.63%
Bid1.32
Ask1.41
volume1011
Intrest881
Strike
262.5
262.5
Last Price6Sep 02, 2026
Change
1.0615.01%
Bid6.55
Ask7
volume254
Intrest311
Last Price0.84Sep 02, 2026
Change
0.9352.54%
Bid0.81
Ask0.94
volume2485
Intrest1372
Strike
265
265
Last Price8.78Sep 02, 2026
Change
0.010.11%
Bid8.55
Ask9.1
volume325
Intrest319
Last Price0.51Sep 02, 2026
Change
0.7960.77%
Bid0.5
Ask0.56
volume1022
Intrest532
Strike
267.5
267.5
Last Price12.32Sep 02, 2026
Change
1.5814.71%
Bid10.05
Ask11.95
volume8
Intrest716
Last Price0.32Sep 02, 2026
Change
0.4860%
Bid0.29
Ask0.36
volume3276
Intrest3301
Strike
270
270
Last Price12Sep 02, 2026
Change
0.252.04%
Bid12.6
Ask14.9
volume34
Intrest55
Last Price0.21Sep 02, 2026
Change
0.358.82%
Bid0.12
Ask0.21
volume462
Intrest469
Strike
272.5
272.5
Last Price12.64Sep 02, 2026
Change
3.2620.5%
Bid14.15
Ask17.65
volume3
Intrest10
Last Price0.12Sep 02, 2026
Change
0.2466.67%
Bid0.1
Ask0.22
volume1207
Intrest2566
Strike
275
275
Last Price20Sep 02, 2026
Change
0.52.44%
Bid17.2
Ask19.15
volume14
Intrest73
Last Price0.08Sep 02, 2026
Change
0.1463.64%
Bid0.06
Ask0.14
volume138
Intrest202
Strike
277.5
277.5
Last Price17.28Sep 02, 2026
Change
-
Bid19.05
Ask21.5
volume3
Intrest0
Last Price0.05Sep 02, 2026
Change
0.1372.22%
Bid0.03
Ask0.06
volume1065
Intrest1774
Strike
280
280
Last Price26.22Sep 02, 2026
Change
4.2219.18%
Bid22.15
Ask24.05
volume11
Intrest24
Last Price0.04Sep 02, 2026
Change
0.0233.33%
Bid0.01
Ask0.05
volume48
Intrest367
Strike
282.5
282.5
Last Price26.68Sep 02, 2026
Change
1.285.04%
Bid24.35
Ask27.2
volume4
Intrest21
Last Price0.03Sep 02, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume595
Intrest1324
Strike
285
285
Last Price27.09Sep 01, 2026
Change
-0%
Bid26.85
Ask28.85
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0685.71%
Bid0.01
Ask0.05
volume6
Intrest225
Strike
287.5
287.5
Last Price30.65Aug 31, 2026
Change
-0%
Bid30.1
Ask32.05
volume0
Intrest1
Last Price0.02Sep 02, 2026
Change
-0%
Bid0.01
Ask0.02
volume43
Intrest539
Strike
290
290
Last Price30.32Aug 31, 2026
Change
-0%
Bid32.7
Ask33.95
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume32
Intrest45
Strike
292.5
292.5
Last Price32.78Aug 31, 2026
Change
-0%
Bid35.15
Ask37.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
0.5598.21%
Bid-
Ask0.2
volume36
Intrest34
Strike
295
295
Last Price40.46Sep 02, 2026
Change
-
Bid37.6
Ask38.85
volume5
Intrest0
Last Price0.02Sep 02, 2026
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest184
Strike
297.5
297.5
Last Price41.7Sep 02, 2026
Change
5.1814.18%
Bid40.1
Ask41.35
volume2
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume122
Intrest724
Strike
300
300
Last Price45.14Sep 02, 2026
Change
3.147.48%
Bid42.55
Ask44
volume5
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest8
Strike
302.5
302.5
Last Price41.54Sep 01, 2026
Change
-0%
Bid45.1
Ask46.45
volume0
Intrest0
Last Price0.13Aug 28, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest101
Strike
305
305
Last Price-
Change
-
Bid46.5
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid49
Ask51.5
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
310
310
Last Price-
Change
-
Bid52.55
Ask54.05
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
312.5
312.5
Last Price-
Change
-
Bid54
Ask56.85
volume0
Intrest0
Last Price0.2Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid56.5
Ask59.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Strike
320
320
Last Price-
Change
-
Bid61.5
Ask64.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid66.5
Ask69
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid71.5
Ask73.95
volume0
Intrest0
Last Price0.33Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid76.5
Ask79.35
volume0
Intrest0
Last Price0.2Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid81.5
Ask84.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid86.5
Ask89.35
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Strike
350
350
Last Price-
Change
-
Bid91.5
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid96.5
Ask99.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid101.5
Ask104.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price108.6Aug 28, 2026
Change
-0%
Bid106.5
Ask109.35
volume0
Intrest0
Last Price0.51Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid111.5
Ask113.95
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
375
375
Last Price111.73Aug 28, 2026
Change
-0%
Bid116.5
Ask119.35
volume0
Intrest0