$205.62
-0.07-0.03%
al cierre: Aug 26, 5:00 PM EST
$232.32
26.7012.98%
After hour: 7:59 PM EST
Salesforce Inc Cadena de Opciones
CRMNYSE
PRO
Ganancias: Los beneficios de Q2 2027 se han publicado hoy después del cierre del mercado
Conferencia telefónica: La conferencia telefónica de hoy comenzó hace 8 horasHaz clic para ver el webcast
Salesforce Options
View Salesforce (CRM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.25
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price118.53Aug 26, 2026
Change
1.81.5%
Bid119.1
Ask122.7
volume8
Intrest8
Strike
85
85
Last Price0.61Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price113.17Aug 26, 2026
Change
2.181.89%
Bid114.1
Ask117.75
volume12
Intrest9
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price108.19Aug 26, 2026
Change
2.151.95%
Bid109.25
Ask112.75
volume8
Intrest9
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price103.31Aug 26, 2026
Change
2.051.95%
Bid104.1
Ask107.75
volume14
Intrest4
Strike
100
100
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest148
Last Price98.33Aug 26, 2026
Change
3.93.81%
Bid98.7
Ask102.75
volume12
Intrest1
Strike
105
105
Last Price0.03Aug 26, 2026
Change
0.02200%
Bid-
Ask0.01
volume87
Intrest198
Last Price93.34Aug 26, 2026
Change
3.94.01%
Bid94.25
Ask97.75
volume2
Intrest1
Strike
110
110
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.04
volume1
Intrest3
Last Price88.22Aug 26, 2026
Change
-
Bid89.1
Ask92.75
volume8
Intrest0
Strike
115
115
Last Price0.01Aug 26, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest7
Last Price83.24Aug 26, 2026
Change
3.754.31%
Bid84.4
Ask87.75
volume8
Intrest49
Strike
120
120
Last Price0.02Aug 26, 2026
Change
0.0466.67%
Bid-
Ask0.02
volume1
Intrest26
Last Price82Aug 25, 2026
Change
-0%
Bid79.75
Ask82.75
volume0
Intrest49
Strike
125
125
Last Price0.12Aug 26, 2026
Change
0.1500%
Bid-
Ask0.02
volume64
Intrest99
Last Price61.88Aug 05, 2026
Change
-0%
Bid74.75
Ask77.75
volume0
Intrest1
Strike
130
130
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid-
Ask0.03
volume29
Intrest698
Last Price68.11Aug 26, 2026
Change
4.135.72%
Bid69.15
Ask72.75
volume4
Intrest3
Strike
135
135
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest213
Last Price63.13Aug 26, 2026
Change
4.136.14%
Bid64.15
Ask67.75
volume4
Intrest23
Strike
140
140
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume111
Intrest946
Last Price62.09Aug 25, 2026
Change
-0%
Bid58.9
Ask62.45
volume0
Intrest26
Strike
145
145
Last Price0.02Aug 26, 2026
Change
0.183.33%
Bid0.01
Ask0.03
volume256
Intrest232
Last Price56.03Aug 25, 2026
Change
-0%
Bid54.8
Ask57.8
volume0
Intrest51
Strike
150
150
Last Price0.03Aug 26, 2026
Change
-0%
Bid0.02
Ask0.04
volume1192
Intrest759
Last Price51.57Aug 25, 2026
Change
-0%
Bid48.75
Ask52.8
volume0
Intrest75
Strike
155
155
Last Price0.05Aug 26, 2026
Change
0.0125%
Bid0.04
Ask0.08
volume251
Intrest676
Last Price44.23Aug 26, 2026
Change
2.525.39%
Bid44.15
Ask47.5
volume1
Intrest44
Strike
160
160
Last Price0.06Aug 26, 2026
Change
0.1164.71%
Bid0.05
Ask0.1
volume1568
Intrest1160
Last Price40.75Aug 26, 2026
Change
2.054.79%
Bid39.2
Ask42.55
volume1
Intrest52
Strike
165
165
Last Price0.1Aug 26, 2026
Change
0.0533.33%
Bid0.09
Ask0.11
volume2801
Intrest812
Last Price42.48Aug 24, 2026
Change
-0%
Bid36.25
Ask40.1
volume0
Intrest54
Strike
167.5
167.5
Last Price0.13Aug 26, 2026
Change
0.0527.78%
Bid0.1
Ask0.14
volume223
Intrest441
Last Price35.57Aug 26, 2026
Change
1.163.16%
Bid34.3
Ask37.9
volume56
Intrest65
Strike
170
170
Last Price0.2Aug 26, 2026
Change
0.0313.04%
Bid0.18
Ask0.21
volume3520
Intrest5216
Last Price32.65Aug 26, 2026
Change
0.822.45%
Bid32.25
Ask35.5
volume52
Intrest107
Strike
172.5
172.5
Last Price0.24Aug 26, 2026
Change
-0%
Bid0.24
Ask0.31
volume1601
Intrest111
Last Price30.27Aug 26, 2026
Change
2.216.8%
Bid29.15
Ask33.05
volume47
Intrest251
Strike
175
175
Last Price0.35Aug 26, 2026
Change
0.012.94%
Bid0.32
Ask0.35
volume1917
Intrest1038
Last Price28.5Aug 26, 2026
Change
0.411.42%
Bid26.4
Ask30.75
volume3
Intrest24
Strike
177.5
177.5
Last Price0.45Aug 26, 2026
Change
0.1119.64%
Bid0.26
Ask0.47
volume981
Intrest288
Last Price25.66Aug 26, 2026
Change
1.355%
Bid24.85
Ask28.4
volume37
Intrest294
Strike
180
180
Last Price0.59Aug 26, 2026
Change
0.1924.36%
Bid0.55
Ask0.62
volume10128
Intrest1556
Last Price22.08Aug 26, 2026
Change
4.1215.73%
Bid22.55
Ask26.1
volume6
Intrest43
Strike
182.5
182.5
Last Price0.81Aug 26, 2026
Change
0.1919%
Bid0.77
Ask0.83
volume2345
Intrest359
Last Price21.88Aug 26, 2026
Change
0.20.91%
Bid20.5
Ask23.8
volume56
Intrest320
Strike
185
185
Last Price1.07Aug 26, 2026
Change
0.2418.32%
Bid1.05
Ask1.09
volume2866
Intrest1230
Last Price19.6Aug 26, 2026
Change
2.712.11%
Bid18.25
Ask20.7
volume29
Intrest22
Strike
187.5
187.5
Last Price1.46Aug 26, 2026
Change
0.2414.12%
Bid1.33
Ask1.49
volume696
Intrest414
Last Price17.6Aug 26, 2026
Change
0.241.35%
Bid16.55
Ask18.4
volume141
Intrest1543
Strike
190
190
Last Price1.85Aug 26, 2026
Change
0.3515.91%
Bid1.8
Ask1.89
volume3078
Intrest3146
Last Price15.59Aug 26, 2026
Change
1.468.56%
Bid15.25
Ask16.85
volume24
Intrest300
Strike
192.5
192.5
Last Price2.42Aug 26, 2026
Change
0.3512.64%
Bid2.3
Ask2.47
volume2175
Intrest1731
Last Price13.36Aug 26, 2026
Change
1.38.87%
Bid13.25
Ask15.05
volume50
Intrest729
Strike
195
195
Last Price3.1Aug 26, 2026
Change
0.339.62%
Bid2.93
Ask3.15
volume1885
Intrest1866
Last Price12.31Aug 26, 2026
Change
0.322.53%
Bid11.65
Ask12.45
volume74
Intrest694
Strike
197.5
197.5
Last Price4Aug 26, 2026
Change
0.4510.11%
Bid3.55
Ask4
volume702
Intrest802
Last Price10.45Aug 26, 2026
Change
0.050.48%
Bid10.3
Ask11
volume831
Intrest1648
Strike
200
200
Last Price4.8Aug 26, 2026
Change
0.356.8%
Bid4.5
Ask4.9
volume3489
Intrest1745
Last Price9.35Aug 26, 2026
Change
0.131.37%
Bid8.85
Ask9.9
volume447
Intrest243
Strike
202.5
202.5
Last Price5.8Aug 26, 2026
Change
0.376%
Bid5.55
Ask6
volume1313
Intrest699
Last Price7.8Aug 26, 2026
Change
0.050.64%
Bid7.6
Ask8.5
volume3499
Intrest1310
Strike
205
205
Last Price7.1Aug 26, 2026
Change
0.243.27%
Bid6.6
Ask7.1
volume1947
Intrest768
Last Price6.52Aug 26, 2026
Change
0.476.72%
Bid6.4
Ask7.35
volume832
Intrest876
Strike
207.5
207.5
Last Price8.1Aug 26, 2026
Change
0.485.59%
Bid7.85
Ask8.5
volume148
Intrest525
Last Price5.4Aug 26, 2026
Change
0.6510.74%
Bid5.35
Ask5.8
volume2897
Intrest3683
Strike
210
210
Last Price9.75Aug 26, 2026
Change
0.292.89%
Bid8.7
Ask10.2
volume129
Intrest402
Last Price4.5Aug 26, 2026
Change
0.510%
Bid4.4
Ask5.2
volume1279
Intrest691
Strike
212.5
212.5
Last Price11.3Aug 26, 2026
Change
0.453.83%
Bid10.1
Ask11.85
volume55
Intrest160
Last Price3.8Aug 26, 2026
Change
0.49.52%
Bid3.65
Ask3.95
volume1764
Intrest1119
Strike
215
215
Last Price13.35Aug 26, 2026
Change
0.43.09%
Bid12.05
Ask13.4
volume41
Intrest60
Last Price2.99Aug 26, 2026
Change
0.4713.58%
Bid2.95
Ask3.35
volume1030
Intrest864
Strike
217.5
217.5
Last Price15.04Aug 26, 2026
Change
2.0415.69%
Bid13.55
Ask15.3
volume4
Intrest56
Last Price2.5Aug 26, 2026
Change
0.3913.49%
Bid2.41
Ask2.6
volume4323
Intrest4142
Strike
220
220
Last Price16.99Aug 26, 2026
Change
0.42.41%
Bid16.35
Ask17.25
volume33
Intrest49
Last Price2Aug 26, 2026
Change
0.2812.28%
Bid1.88
Ask2.08
volume615
Intrest95
Strike
222.5
222.5
Last Price18.35Aug 26, 2026
Change
0.552.91%
Bid18.25
Ask19.25
volume9
Intrest40
Last Price1.5Aug 26, 2026
Change
0.4523.08%
Bid1.51
Ask1.86
volume2451
Intrest1169
Strike
225
225
Last Price20.56Aug 26, 2026
Change
0.391.86%
Bid19.3
Ask22.5
volume26
Intrest205
Last Price1.25Aug 26, 2026
Change
0.2114.38%
Bid1.18
Ask1.48
volume2213
Intrest140
Strike
227.5
227.5
Last Price23.43Aug 26, 2026
Change
3.6818.63%
Bid21.8
Ask24.7
volume1
Intrest60
Last Price1.01Aug 26, 2026
Change
0.2519.84%
Bid0.95
Ask1.05
volume2509
Intrest1639
Strike
230
230
Last Price25.85Aug 26, 2026
Change
2.088.75%
Bid23.6
Ask26.2
volume19
Intrest19
Last Price0.77Aug 26, 2026
Change
0.3128.7%
Bid0.71
Ask0.8
volume243
Intrest251
Strike
232.5
232.5
Last Price-
Change
-
Bid25.9
Ask29.05
volume0
Intrest0
Last Price0.59Aug 26, 2026
Change
0.2227.16%
Bid0.56
Ask0.69
volume1357
Intrest744
Strike
235
235
Last Price31.02Aug 26, 2026
Change
35.9853.7%
Bid27.9
Ask31.5
volume4
Intrest0
Last Price0.5Aug 26, 2026
Change
0.1219.35%
Bid0.42
Ask0.54
volume3661
Intrest2239
Strike
237.5
237.5
Last Price32.4Aug 21, 2026
Change
-0%
Bid30.55
Ask33.9
volume0
Intrest1
Last Price0.38Aug 26, 2026
Change
0.1224%
Bid0.36
Ask0.38
volume3120
Intrest1378
Strike
240
240
Last Price36.95Aug 26, 2026
Change
6.414.76%
Bid32.95
Ask35.85
volume1
Intrest4
Last Price0.29Aug 26, 2026
Change
0.0821.62%
Bid0.16
Ask0.51
volume169
Intrest25
Strike
242.5
242.5
Last Price38.07Aug 26, 2026
Change
-
Bid35.45
Ask39.05
volume28
Intrest0
Last Price0.23Aug 26, 2026
Change
0.0620.69%
Bid0.23
Ask0.41
volume730
Intrest594
Strike
245
245
Last Price40.4Aug 26, 2026
Change
4.7313.26%
Bid37.85
Ask41.15
volume31
Intrest25
Last Price0.2Aug 26, 2026
Change
0.0313.04%
Bid0.05
Ask0.2
volume85
Intrest367
Strike
247.5
247.5
Last Price41.57Aug 26, 2026
Change
-
Bid40.1
Ask43.9
volume29
Intrest0
Last Price0.15Aug 26, 2026
Change
0.0316.67%
Bid0.11
Ask0.19
volume2291
Intrest1921
Strike
250
250
Last Price45.39Aug 26, 2026
Change
4.912.1%
Bid42.8
Ask46.1
volume84
Intrest10
Last Price0.15Aug 26, 2026
Change
0.0215.38%
Bid0.1
Ask0.3
volume37
Intrest102
Strike
252.5
252.5
Last Price-
Change
-
Bid45.05
Ask48.55
volume0
Intrest0
Last Price0.12Aug 26, 2026
Change
0.0333.33%
Bid0.1
Ask0.14
volume183
Intrest386
Strike
255
255
Last Price58.6Aug 12, 2026
Change
-0%
Bid47.65
Ask51
volume0
Intrest0
Last Price0.08Aug 26, 2026
Change
-0%
Bid0.05
Ask0.12
volume301
Intrest429
Strike
260
260
Last Price55.46Aug 26, 2026
Change
-
Bid52.7
Ask56
volume70
Intrest0
Last Price0.08Aug 26, 2026
Change
0.0360%
Bid0.03
Ask0.19
volume308
Intrest369
Strike
265
265
Last Price-
Change
-
Bid57
Ask61.9
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
0.03300%
Bid0.04
Ask0.09
volume153
Intrest147
Strike
270
270
Last Price62.91Aug 25, 2026
Change
-0%
Bid62.35
Ask66.15
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume701
Intrest736
Strike
275
275
Last Price67.89Aug 25, 2026
Change
-0%
Bid67.4
Ask70.95
volume0
Intrest0