Salesforce Inc Catena di Opzioni
CRMNYSE
Utili: I risultati di Q1 2027 tra 8 giorni da adesso in mer mag 27th, dopo la chiusura del mercato
Salesforce (NYSE:CRM) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Salesforce a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Salesforce..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid92.75
Ask95.55
volume0
Intrest0
Strike
85
85
Last Price0.02May 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid87.75
Ask90.55
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid82.75
Ask85.5
volume0
Intrest0
Strike
95
95
Last Price0.15May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price80.04May 18, 2026
Change
-
Bid77.75
Ask80.55
volume0
Intrest0
Strike
100
100
Last Price0.1May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid72.7
Ask75.6
volume0
Intrest0
Strike
105
105
Last Price0.01May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid68.2
Ask70.55
volume0
Intrest0
Strike
110
110
Last Price0.02May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price62.51Apr 30, 2026
Change
-
Bid62.75
Ask65.55
volume0
Intrest5
Strike
115
115
Last Price0.13May 18, 2026
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price59.05May 18, 2026
Change
-
Bid57.8
Ask60.6
volume0
Intrest22
Strike
120
120
Last Price0.17May 18, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest21
Last Price52.7Apr 30, 2026
Change
-
Bid52.75
Ask55.6
volume0
Intrest17
Strike
125
125
Last Price0.02May 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest10
Last Price47.95May 18, 2026
Change
-
Bid48.4
Ask50.6
volume0
Intrest13
Strike
130
130
Last Price0.08May 11, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest67
Last Price39.07May 12, 2026
Change
-
Bid42.75
Ask45.5
volume0
Intrest23
Strike
135
135
Last Price0.04May 18, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest80
Last Price-
Change
-
Bid38.8
Ask41.6
volume0
Intrest0
Strike
139
139
Last Price0.02May 18, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price27.8May 13, 2026
Change
-
Bid37.8
Ask40.6
volume0
Intrest27
Strike
140
140
Last Price0.03May 15, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest247
Last Price-
Change
-
Bid36.8
Ask39.6
volume0
Intrest0
Strike
141
141
Last Price0.1May 18, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest130
Last Price-
Change
-
Bid35.8
Ask38.5
volume0
Intrest0
Strike
142
142
Last Price0.03May 18, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid34.8
Ask37.6
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid34.15
Ask36.6
volume0
Intrest0
Strike
144
144
Last Price0.24May 13, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price21.66May 13, 2026
Change
-
Bid33.25
Ask35.6
volume0
Intrest10
Strike
145
145
Last Price0.03May 18, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest214
Last Price-
Change
-
Bid31.8
Ask34.6
volume0
Intrest0
Strike
146
146
Last Price0.26May 13, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest9
Last Price19.8May 14, 2026
Change
-
Bid30.8
Ask33.6
volume0
Intrest1
Strike
147
147
Last Price0.02May 18, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest19
Last Price27.23May 15, 2026
Change
-
Bid29.75
Ask32.65
volume0
Intrest43
Strike
148
148
Last Price0.2May 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest22
Last Price26.28May 15, 2026
Change
-
Bid28.8
Ask31.5
volume0
Intrest58
Strike
149
149
Last Price0.05May 18, 2026
Change
-
Bid0.02
Ask0.09
volume0
Intrest98
Last Price29.3May 18, 2026
Change
-
Bid28.45
Ask30.7
volume0
Intrest72
Strike
150
150
Last Price0.03May 18, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest348
Last Price26.74May 18, 2026
Change
-
Bid25.5
Ask28.2
volume0
Intrest27
Strike
152.5
152.5
Last Price0.05May 18, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest402
Last Price24.29May 18, 2026
Change
-
Bid23.35
Ask25.7
volume0
Intrest9
Strike
155
155
Last Price0.06May 18, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest642
Last Price17.4May 15, 2026
Change
-
Bid20.4
Ask22.95
volume0
Intrest7
Strike
157.5
157.5
Last Price0.1May 18, 2026
Change
-
Bid0.04
Ask0.13
volume0
Intrest602
Last Price19.66May 18, 2026
Change
-
Bid18.95
Ask20.55
volume0
Intrest91
Strike
160
160
Last Price0.15May 18, 2026
Change
-
Bid0.11
Ask0.2
volume0
Intrest2669
Last Price17.19May 18, 2026
Change
-
Bid15.9
Ask18
volume0
Intrest7
Strike
162.5
162.5
Last Price0.22May 18, 2026
Change
-
Bid0.19
Ask0.29
volume0
Intrest642
Last Price15May 18, 2026
Change
-
Bid14.5
Ask15
volume0
Intrest369
Strike
165
165
Last Price0.35May 18, 2026
Change
-
Bid0.35
Ask0.4
volume0
Intrest1301
Last Price13May 18, 2026
Change
-
Bid12.05
Ask13.65
volume0
Intrest262
Strike
167.5
167.5
Last Price0.6May 18, 2026
Change
-
Bid0.55
Ask0.6
volume0
Intrest858
Last Price10May 18, 2026
Change
-
Bid10
Ask11
volume0
Intrest723
Strike
170
170
Last Price0.94May 18, 2026
Change
-
Bid0.86
Ask0.9
volume0
Intrest762
Last Price8.3May 18, 2026
Change
-
Bid7.75
Ask8.6
volume0
Intrest534
Strike
172.5
172.5
Last Price1.45May 18, 2026
Change
-
Bid1.3
Ask1.53
volume0
Intrest445
Last Price6.65May 18, 2026
Change
-
Bid6.3
Ask6.85
volume0
Intrest737
Strike
175
175
Last Price2.22May 18, 2026
Change
-
Bid2.05
Ask2.27
volume0
Intrest1286
Last Price5.06May 18, 2026
Change
-
Bid4.95
Ask5.25
volume0
Intrest641
Strike
177.5
177.5
Last Price3May 18, 2026
Change
-
Bid2.93
Ask3.25
volume0
Intrest193
Last Price3.9May 18, 2026
Change
-
Bid3.7
Ask3.9
volume0
Intrest1688
Strike
180
180
Last Price4.3May 18, 2026
Change
-
Bid4.1
Ask4.45
volume0
Intrest690
Last Price2.8May 18, 2026
Change
-
Bid2.67
Ask2.85
volume0
Intrest484
Strike
182.5
182.5
Last Price6.7May 18, 2026
Change
-
Bid5.6
Ask6.15
volume0
Intrest131
Last Price1.96May 18, 2026
Change
-
Bid1.92
Ask2.02
volume0
Intrest893
Strike
185
185
Last Price7.4May 18, 2026
Change
-
Bid7.25
Ask7.75
volume0
Intrest210
Last Price1.38May 18, 2026
Change
-
Bid1.28
Ask1.41
volume0
Intrest522
Strike
187.5
187.5
Last Price9.3May 18, 2026
Change
-
Bid9
Ask9.9
volume0
Intrest53
Last Price0.92May 18, 2026
Change
-
Bid0.87
Ask0.95
volume0
Intrest2662
Strike
190
190
Last Price11.48May 18, 2026
Change
-
Bid10.95
Ask12.2
volume0
Intrest88
Last Price0.63May 18, 2026
Change
-
Bid0.53
Ask0.66
volume0
Intrest484
Strike
192.5
192.5
Last Price15May 11, 2026
Change
-
Bid13.1
Ask14.35
volume0
Intrest78
Last Price0.38May 18, 2026
Change
-
Bid0.37
Ask0.43
volume0
Intrest1827
Strike
195
195
Last Price16.33May 18, 2026
Change
-
Bid15.3
Ask17
volume0
Intrest27
Last Price0.27May 18, 2026
Change
-
Bid0.22
Ask0.29
volume0
Intrest367
Strike
197.5
197.5
Last Price26.52May 12, 2026
Change
-
Bid17.5
Ask20.05
volume0
Intrest1
Last Price0.16May 18, 2026
Change
-
Bid0.15
Ask0.2
volume0
Intrest6010
Strike
200
200
Last Price25.2May 15, 2026
Change
-
Bid19.95
Ask21.8
volume0
Intrest2
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest43
Strike
202.5
202.5
Last Price-
Change
-
Bid22.4
Ask24.9
volume0
Intrest0
Last Price0.08May 18, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest861
Strike
205
205
Last Price30.79May 15, 2026
Change
-
Bid24.85
Ask27.35
volume0
Intrest1
Last Price0.02May 18, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest43
Strike
207.5
207.5
Last Price-
Change
-
Bid27.35
Ask29.85
volume0
Intrest0
Last Price0.04May 18, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest913
Strike
210
210
Last Price30.56May 08, 2026
Change
-
Bid29.85
Ask32.35
volume0
Intrest0
Last Price0.09May 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest39
Strike
212.5
212.5
Last Price-
Change
-
Bid32.35
Ask34.85
volume0
Intrest0
Last Price0.02May 18, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1547
Strike
215
215
Last Price36.96May 18, 2026
Change
-
Bid34.85
Ask36.7
volume0
Intrest1
Last Price0.12May 18, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest539
Strike
217.5
217.5
Last Price-
Change
-
Bid37.35
Ask39.2
volume0
Intrest0
Last Price0.05May 18, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest946
Strike
220
220
Last Price43.65Apr 30, 2026
Change
-
Bid39.85
Ask42.35
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest119
Strike
222.5
222.5
Last Price-
Change
-
Bid42.35
Ask44.85
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest207
Strike
225
225
Last Price40.11Apr 20, 2026
Change
-
Bid44.85
Ask47.35
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest11
Strike
227.5
227.5
Last Price49.48May 18, 2026
Change
-
Bid47.35
Ask49.85
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest443
Strike
230
230
Last Price51.8May 18, 2026
Change
-
Bid49.85
Ask52.35
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest55
Strike
232.5
232.5
Last Price-
Change
-
Bid52.35
Ask54.85
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest221
Strike
235
235
Last Price61.26May 15, 2026
Change
-
Bid54.85
Ask57.35
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest12
Strike
237.5
237.5
Last Price-
Change
-
Bid57.35
Ask59.85
volume0
Intrest0
Last Price0.09May 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest25
Strike
240
240
Last Price67.8Apr 14, 2026
Change
-
Bid59.85
Ask62.35
volume0
Intrest0
Last Price0.04May 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6
Strike
245
245
Last Price-
Change
-
Bid64.85
Ask67.35
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Strike
250
250
Last Price71.84May 18, 2026
Change
-
Bid69.85
Ask72.35
volume0
Intrest0
Last Price0.2Apr 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Strike
255
255
Last Price76.98May 18, 2026
Change
-
Bid74.85
Ask77.35
volume0
Intrest0
Last Price0.17May 18, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price86.25May 15, 2026
Change
-
Bid79.85
Ask82.35
volume0
Intrest0
Last Price0.01May 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Strike
265
265
Last Price91.3May 15, 2026
Change
-
Bid84.85
Ask87.35
volume0
Intrest0
Last Price0.22May 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid89.85
Ask92.35
volume0
Intrest0
Last Price0.75May 07, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest1
Strike
275
275
Last Price96.78May 18, 2026
Change
-
Bid94.85
Ask97.35
volume0
Intrest0
Last Price0.02May 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest11
Strike
280
280
Last Price105.1May 15, 2026
Change
-
Bid99.85
Ask102.35
volume0
Intrest0