$249.17
1.680.68%
In chiusura: -
$249.29
0.120.05%
After hour: 5:10 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) Azioni, Catena delle 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid92.05
Ask96.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid87.1
Ask91.1
volume0
Intrest0
Strike
160
160
Last Price0.03Jul 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid82.1
Ask86.1
volume0
Intrest0
Strike
165
165
Last Price0.82Aug 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid77.1
Ask81.1
volume0
Intrest0
Strike
170
170
Last Price0.9Aug 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid72.1
Ask75.8
volume0
Intrest0
Strike
175
175
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest5
Last Price-
Change
-
Bid67.05
Ask71.25
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.98
volume0
Intrest0
Last Price-
Change
-
Bid62.05
Ask65.85
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid57.05
Ask61.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.98
volume0
Intrest0
Last Price-
Change
-
Bid52.05
Ask56.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid47.05
Ask51.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid42.15
Ask45.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid37.15
Ask40.85
volume0
Intrest0
Strike
210
210
Last Price0.01Aug 06, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3
Last Price-
Change
-
Bid32.15
Ask35.95
volume0
Intrest0
Strike
215
215
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest12
Last Price-
Change
-
Bid29.7
Ask33.35
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price41.8Jul 18, 2025
Change
00%
Bid27.15
Ask30.85
volume0
Intrest1
Strike
220
220
Last Price0.01Aug 04, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest26
Last Price-
Change
-
Bid24.7
Ask28.4
volume0
Intrest0
Strike
222.5
222.5
Last Price0.03Aug 06, 2025
Change
0.0975%
Bid0.02
Ask0.04
volume10
Intrest1
Last Price28Aug 01, 2025
Change
00%
Bid22.15
Ask25.95
volume0
Intrest1
Strike
225
225
Last Price0.04Aug 06, 2025
Change
0.0120%
Bid0.01
Ask0.05
volume76
Intrest126
Last Price-
Change
-
Bid20.05
Ask22.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.07Aug 06, 2025
Change
0.0240%
Bid0.04
Ask0.07
volume4
Intrest6
Last Price24.18Aug 01, 2025
Change
00%
Bid18.4
Ask20.25
volume0
Intrest22
Strike
230
230
Last Price0.09Aug 06, 2025
Change
0.0640%
Bid0.04
Ask0.12
volume49
Intrest147
Last Price29.6Jul 31, 2025
Change
00%
Bid15.1
Ask18.3
volume0
Intrest2
Strike
232.5
232.5
Last Price0.13Aug 06, 2025
Change
0.143.48%
Bid0.07
Ask0.17
volume71
Intrest520
Last Price33.23Jul 29, 2025
Change
00%
Bid13.4
Ask15
volume0
Intrest10
Strike
235
235
Last Price0.16Aug 06, 2025
Change
0.255.56%
Bid0.15
Ask0.2
volume117
Intrest332
Last Price11.5Aug 06, 2025
Change
0.10.88%
Bid11.4
Ask12.55
volume2
Intrest1
Strike
237.5
237.5
Last Price0.29Aug 06, 2025
Change
0.1939.58%
Bid0.23
Ask0.29
volume139
Intrest557
Last Price8.3Aug 06, 2025
Change
1.212.63%
Bid9.45
Ask10.3
volume4
Intrest27
Strike
240
240
Last Price0.44Aug 06, 2025
Change
0.4450%
Bid0.38
Ask0.46
volume1327
Intrest716
Last Price6.59Aug 06, 2025
Change
0.7610.34%
Bid7.2
Ask8
volume16
Intrest2
Strike
242.5
242.5
Last Price0.74Aug 06, 2025
Change
0.6245.59%
Bid0.64
Ask0.74
volume207
Intrest594
Last Price5.35Aug 06, 2025
Change
0.8518.89%
Bid5.25
Ask5.6
volume30
Intrest15
Strike
245
245
Last Price1.19Aug 06, 2025
Change
1.1148.26%
Bid1.09
Ask1.21
volume4033
Intrest1389
Last Price3.51Aug 06, 2025
Change
0.319.69%
Bid3.55
Ask3.8
volume82
Intrest73
Strike
247.5
247.5
Last Price2.16Aug 06, 2025
Change
0.8528.24%
Bid1.84
Ask2.01
volume697
Intrest1582
Last Price2.31Aug 06, 2025
Change
0.2713.24%
Bid2.26
Ask2.42
volume375
Intrest235
Strike
250
250
Last Price3.16Aug 06, 2025
Change
1.3930.55%
Bid2.94
Ask3.2
volume218
Intrest943
Last Price1.28Aug 06, 2025
Change
0.010.78%
Bid1.32
Ask1.44
volume646
Intrest365
Strike
252.5
252.5
Last Price4.88Aug 06, 2025
Change
1.5724.34%
Bid4.45
Ask4.8
volume53
Intrest457
Last Price0.75Aug 06, 2025
Change
0.033.85%
Bid0.78
Ask0.82
volume972
Intrest737
Strike
255
255
Last Price6.57Aug 06, 2025
Change
0.243.52%
Bid5.95
Ask6.8
volume53
Intrest688
Last Price0.43Aug 06, 2025
Change
0.048.51%
Bid0.39
Ask0.48
volume504
Intrest1729
Strike
257.5
257.5
Last Price8.92Aug 06, 2025
Change
1.5414.72%
Bid8.45
Ask8.9
volume44
Intrest257
Last Price0.26Aug 06, 2025
Change
0.0413.33%
Bid0.22
Ask0.26
volume412
Intrest614
Strike
260
260
Last Price10.95Aug 06, 2025
Change
2.1516.41%
Bid10.75
Ask11.35
volume148
Intrest869
Last Price0.15Aug 06, 2025
Change
0.0525%
Bid0.12
Ask0.18
volume230
Intrest898
Strike
262.5
262.5
Last Price14.02Aug 06, 2025
Change
1.288.37%
Bid13.05
Ask14
volume43
Intrest237
Last Price0.09Aug 06, 2025
Change
0.0847.06%
Bid0.09
Ask0.11
volume113
Intrest741
Strike
265
265
Last Price17.65Aug 06, 2025
Change
0.040.23%
Bid15.1
Ask16.25
volume64
Intrest564
Last Price0.06Aug 06, 2025
Change
0.0114.29%
Bid0.05
Ask0.09
volume64
Intrest1111
Strike
267.5
267.5
Last Price19.38Aug 06, 2025
Change
0.583.09%
Bid17.6
Ask18.7
volume3
Intrest366
Last Price0.06Aug 06, 2025
Change
0.0114.29%
Bid0.05
Ask0.07
volume67
Intrest1434
Strike
270
270
Last Price22.28Aug 06, 2025
Change
0.221%
Bid20.1
Ask21.5
volume10
Intrest129
Last Price0.07Aug 06, 2025
Change
0.0222.22%
Bid0.01
Ask0.1
volume17
Intrest648
Strike
272.5
272.5
Last Price18.92Aug 01, 2025
Change
00%
Bid21.85
Ask25.4
volume0
Intrest6
Last Price0.06Aug 06, 2025
Change
0.0120%
Bid0.02
Ask0.06
volume72
Intrest608
Strike
275
275
Last Price26.59Aug 06, 2025
Change
3.6615.96%
Bid24.95
Ask27.55
volume1
Intrest1
Last Price0.04Aug 06, 2025
Change
0.0133.33%
Bid0.03
Ask0.05
volume13
Intrest234
Strike
277.5
277.5
Last Price26.25Aug 01, 2025
Change
00%
Bid26.45
Ask30.5
volume0
Intrest0
Last Price0.05Aug 06, 2025
Change
0.0266.67%
Bid0.03
Ask0.05
volume6
Intrest505
Strike
280
280
Last Price27Aug 04, 2025
Change
00%
Bid29.25
Ask32.55
volume0
Intrest6
Last Price0.03Aug 06, 2025
Change
00%
Bid-
Ask0.04
volume5
Intrest860
Strike
282.5
282.5
Last Price-
Change
-
Bid31.8
Ask35.5
volume0
Intrest0
Last Price0.02Aug 06, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume17
Intrest745
Strike
285
285
Last Price31.5Aug 01, 2025
Change
00%
Bid34.9
Ask37.45
volume0
Intrest0
Last Price0.03Aug 06, 2025
Change
00%
Bid-
Ask0.03
volume100
Intrest138
Strike
287.5
287.5
Last Price-
Change
-
Bid36.5
Ask40.5
volume0
Intrest0
Last Price0.02Aug 06, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume41
Intrest858
Strike
290
290
Last Price32.73Jul 16, 2025
Change
00%
Bid39.3
Ask43
volume0
Intrest0
Last Price0.02Aug 06, 2025
Change
0.2191.3%
Bid-
Ask0.03
volume13
Intrest25
Strike
292.5
292.5
Last Price-
Change
-
Bid41.45
Ask45.5
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest604
Strike
295
295
Last Price35.4Jul 11, 2025
Change
00%
Bid44.25
Ask48
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
00%
Bid0.01
Ask0.02
volume24
Intrest29
Strike
297.5
297.5
Last Price-
Change
-
Bid46.7
Ask50.5
volume0
Intrest0
Last Price0.02Aug 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Strike
300
300
Last Price40.6Jul 31, 2025
Change
00%
Bid49.3
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid51.5
Ask55.55
volume0
Intrest0
Last Price0.01Aug 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Strike
305
305
Last Price-
Change
-
Bid53.95
Ask58.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid56.4
Ask60.55
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest43
Strike
310
310
Last Price-
Change
-
Bid59.1
Ask63
volume0
Intrest0
Last Price0.35Jul 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid64
Ask68
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest58
Strike
320
320
Last Price-
Change
-
Bid69
Ask73.05
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
325
325
Last Price-
Change
-
Bid73.95
Ask78.05
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest49
Strike
330
330
Last Price-
Change
-
Bid79.3
Ask83
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest35
Strike
335
335
Last Price-
Change
-
Bid84.1
Ask88.05
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
340
340
Last Price-
Change
-
Bid88.95
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid94
Ask98.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid99
Ask103.05
volume0
Intrest0
Last Price0.02Aug 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid104
Ask108.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid109
Ask113.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid114
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid119
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid124
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid129
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid134
Ask138
volume0
Intrest0
Last Price0.06Jul 15, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest2
Strike
390
390
Last Price-
Change
-
Bid139
Ask143
volume0
Intrest0