$291.15
0.390.13%
al cierre: -
$288.00
-3.15-1.08%
After hour: May 16, 7:51 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Salesforce a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price158.56May 14, 2025
Change
00%
Bid154.8
Ask158
volume0
Intrest2
Strike
135
135
Last Price0.16Apr 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest24
Last Price134.96May 05, 2025
Change
00%
Bid149.8
Ask152.45
volume0
Intrest1
Strike
140
140
Last Price0.16May 06, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Last Price107.45Apr 23, 2025
Change
00%
Bid144.8
Ask147.45
volume0
Intrest2
Strike
145
145
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Last Price117.86Apr 28, 2025
Change
00%
Bid139.8
Ask143
volume0
Intrest0
Strike
150
150
Last Price0.26Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Last Price212.88Jan 28, 2025
Change
00%
Bid134.8
Ask137.95
volume0
Intrest6
Strike
155
155
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price-
Change
-
Bid129.8
Ask132.45
volume0
Intrest0
Strike
160
160
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest60
Last Price-
Change
-
Bid124
Ask127.95
volume0
Intrest0
Strike
165
165
Last Price0.48Apr 11, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest0
Last Price87.24Apr 11, 2025
Change
00%
Bid119.05
Ask122.85
volume0
Intrest0
Strike
170
170
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price81Apr 11, 2025
Change
00%
Bid114.85
Ask117.4
volume0
Intrest0
Strike
175
175
Last Price0.12May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest33
Last Price107.28May 12, 2025
Change
00%
Bid109.1
Ask113
volume0
Intrest26
Strike
180
180
Last Price0.14May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest37
Last Price67.15Apr 16, 2025
Change
00%
Bid104.85
Ask108
volume0
Intrest3
Strike
185
185
Last Price0.23Apr 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest107
Last Price57.05Apr 09, 2025
Change
00%
Bid99.8
Ask103
volume0
Intrest10
Strike
190
190
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest281
Last Price71.48Apr 28, 2025
Change
00%
Bid94.8
Ask98
volume0
Intrest14
Strike
195
195
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest325
Last Price91.28May 16, 2025
Change
18.0724.68%
Bid90
Ask92.35
volume1
Intrest80
Strike
200
200
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest248
Last Price-
Change
-
Bid84.9
Ask87.9
volume0
Intrest0
Strike
205
205
Last Price0.21Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest24
Last Price28.1Apr 21, 2025
Change
00%
Bid79.8
Ask82.85
volume0
Intrest21
Strike
210
210
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest983
Last Price72.4May 12, 2025
Change
00%
Bid74.8
Ask77.45
volume0
Intrest3
Strike
215
215
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest62
Last Price70.45May 16, 2025
Change
37.2111.88%
Bid69.8
Ask72.45
volume10
Intrest43
Strike
220
220
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1927
Last Price23Apr 22, 2025
Change
00%
Bid64.8
Ask67.9
volume0
Intrest4
Strike
225
225
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest64
Last Price61.18May 12, 2025
Change
00%
Bid62.3
Ask64.9
volume0
Intrest3
Strike
227.5
227.5
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.22
volume30
Intrest133
Last Price33.98Apr 24, 2025
Change
00%
Bid59.9
Ask62.45
volume0
Intrest287
Strike
230
230
Last Price0.01May 16, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume54
Intrest1726
Last Price11.5Apr 21, 2025
Change
00%
Bid57.3
Ask60.4
volume0
Intrest6
Strike
232.5
232.5
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Last Price56.2May 16, 2025
Change
25.3582.17%
Bid54.8
Ask57.9
volume97
Intrest130
Strike
235
235
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest172
Last Price54.7May 16, 2025
Change
1.22.24%
Bid53
Ask54.85
volume105
Intrest119
Strike
237.5
237.5
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price51.98May 16, 2025
Change
1.933.86%
Bid50
Ask52.45
volume13
Intrest448
Strike
240
240
Last Price0.03May 16, 2025
Change
0.1986.36%
Bid-
Ask0.03
volume1
Intrest3259
Last Price51.43May 14, 2025
Change
00%
Bid47.15
Ask49.9
volume0
Intrest59
Strike
242.5
242.5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume1
Intrest63
Last Price46.4May 16, 2025
Change
1.322.93%
Bid45.05
Ask47.4
volume2
Intrest82
Strike
245
245
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest105
Last Price42.57May 15, 2025
Change
00%
Bid42.3
Ask44.95
volume0
Intrest56
Strike
247.5
247.5
Last Price0.01May 16, 2025
Change
0.1191.67%
Bid-
Ask0.1
volume5
Intrest53
Last Price40.92May 16, 2025
Change
0.070.17%
Bid39.6
Ask42.15
volume299
Intrest1638
Strike
250
250
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.21
volume37
Intrest4735
Last Price39.1May 16, 2025
Change
2.316.28%
Bid37.7
Ask39.95
volume5
Intrest136
Strike
252.5
252.5
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest69
Last Price36.58May 16, 2025
Change
1.093.07%
Bid34.6
Ask37.1
volume14
Intrest121
Strike
255
255
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.02
volume10
Intrest128
Last Price34May 16, 2025
Change
12.9561.52%
Bid32.65
Ask34.8
volume20
Intrest739
Strike
257.5
257.5
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume27
Intrest175
Last Price31.86May 16, 2025
Change
1.053.41%
Bid30.25
Ask32.45
volume42
Intrest1045
Strike
260
260
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.03
volume16
Intrest3564
Last Price28.19May 15, 2025
Change
00%
Bid27.5
Ask29.95
volume0
Intrest176
Strike
262.5
262.5
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest401
Last Price26.87May 16, 2025
Change
1.134.39%
Bid25.3
Ask27.15
volume36
Intrest511
Strike
265
265
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.02
volume4
Intrest374
Last Price24.19May 16, 2025
Change
1.56.61%
Bid22.35
Ask24.95
volume11
Intrest255
Strike
267.5
267.5
Last Price0.02May 16, 2025
Change
0.0880%
Bid-
Ask0.03
volume4
Intrest201
Last Price21.25May 16, 2025
Change
1.155.72%
Bid20.35
Ask22.35
volume94
Intrest2141
Strike
270
270
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume21
Intrest2442
Last Price18.97May 16, 2025
Change
0.371.99%
Bid18
Ask19.05
volume12
Intrest310
Strike
272.5
272.5
Last Price0.11May 16, 2025
Change
0.0426.67%
Bid-
Ask0.23
volume4
Intrest311
Last Price16.64May 16, 2025
Change
1.268.19%
Bid15.3
Ask16.6
volume106
Intrest1299
Strike
275
275
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume6
Intrest621
Last Price13.47May 16, 2025
Change
0.826.48%
Bid12.55
Ask14.55
volume10
Intrest161
Strike
277.5
277.5
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.23
volume4
Intrest211
Last Price10.94May 16, 2025
Change
0.141.3%
Bid10.4
Ask12.1
volume405
Intrest1980
Strike
280
280
Last Price0.03May 16, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume155
Intrest1928
Last Price8.5May 16, 2025
Change
113.33%
Bid7.9
Ask8.9
volume14
Intrest272
Strike
282.5
282.5
Last Price0.03May 16, 2025
Change
0.3291.43%
Bid-
Ask0.2
volume139
Intrest563
Last Price6.15May 16, 2025
Change
00%
Bid5.65
Ask6.3
volume51
Intrest1729
Strike
285
285
Last Price0.01May 16, 2025
Change
0.5498.18%
Bid0.01
Ask0.03
volume203
Intrest983
Last Price3.67May 16, 2025
Change
0.12.65%
Bid2.7
Ask3.95
volume37
Intrest1024
Strike
287.5
287.5
Last Price0.05May 16, 2025
Change
0.994.74%
Bid-
Ask0.09
volume87
Intrest230
Last Price1.11May 16, 2025
Change
1.4756.98%
Bid1.17
Ask1.4
volume1035
Intrest3497
Strike
290
290
Last Price0.1May 16, 2025
Change
1.7694.62%
Bid0.02
Ask0.08
volume162
Intrest1137
Last Price0.08May 16, 2025
Change
1.2293.85%
Bid-
Ask0.12
volume548
Intrest267
Strike
292.5
292.5
Last Price1.11May 16, 2025
Change
2.1866.26%
Bid0.97
Ask2.27
volume17
Intrest226
Last Price0.02May 16, 2025
Change
0.6797.1%
Bid0.02
Ask0.03
volume341
Intrest813
Strike
295
295
Last Price3.4May 16, 2025
Change
1.6232.27%
Bid2.94
Ask5.1
volume7
Intrest158
Last Price0.02May 16, 2025
Change
0.3694.74%
Bid-
Ask0.04
volume82
Intrest1168
Strike
297.5
297.5
Last Price8May 14, 2025
Change
00%
Bid5.55
Ask7.05
volume0
Intrest20
Last Price0.01May 16, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume314
Intrest3821
Strike
300
300
Last Price8.73May 16, 2025
Change
1.3213.13%
Bid8.25
Ask9.5
volume12
Intrest563
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume27
Intrest723
Strike
305
305
Last Price17.34May 12, 2025
Change
00%
Bid12.55
Ask15.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1546
Strike
310
310
Last Price18.15May 16, 2025
Change
1.557.87%
Bid17.4
Ask20.2
volume3
Intrest237
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
315
315
Last Price-
Change
-
Bid22.55
Ask25.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest850
Strike
320
320
Last Price29.04May 16, 2025
Change
0.612.06%
Bid27.55
Ask30.45
volume2
Intrest108
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Strike
325
325
Last Price-
Change
-
Bid32.1
Ask35.2
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest1924
Strike
330
330
Last Price41May 15, 2025
Change
00%
Bid37.55
Ask39.95
volume0
Intrest33
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid42.1
Ask45.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1246
Strike
340
340
Last Price50.98May 15, 2025
Change
00%
Bid47.6
Ask49.95
volume0
Intrest62
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid52.55
Ask55.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume9
Intrest1494
Strike
350
350
Last Price60.9May 15, 2025
Change
00%
Bid57.55
Ask59.95
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
355
355
Last Price82.03May 06, 2025
Change
00%
Bid62.1
Ask65.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.15
volume14
Intrest1140
Strike
360
360
Last Price71.25May 15, 2025
Change
00%
Bid67.1
Ask70.45
volume0
Intrest2
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
365
365
Last Price90.18May 09, 2025
Change
00%
Bid72.1
Ask75.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest707
Strike
370
370
Last Price82.05May 12, 2025
Change
00%
Bid77
Ask80.2
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest682
Strike
380
380
Last Price76.69Feb 27, 2025
Change
00%
Bid87.65
Ask89.95
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest454
Strike
390
390
Last Price61.75Feb 06, 2025
Change
00%
Bid97.55
Ask99.95
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1385
Strike
400
400
Last Price101.45Feb 27, 2025
Change
00%
Bid107.55
Ask109.95
volume0
Intrest0
Last Price0.18Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest343
Strike
410
410
Last Price102.05Feb 21, 2025
Change
00%
Bid117.55
Ask120.2
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1378
Strike
420
420
Last Price147.44Mar 13, 2025
Change
00%
Bid127.05
Ask130.2
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1223
Strike
430
430
Last Price186.9Apr 09, 2025
Change
00%
Bid137.05
Ask140.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest2274
Strike
440
440
Last Price81.55Dec 06, 2024
Change
00%
Bid147.55
Ask150.2
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest438
Strike
450
450
Last Price131Feb 20, 2025
Change
00%
Bid157.05
Ask160.2
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest314
Strike
460
460
Last Price182.6Mar 07, 2025
Change
00%
Bid167.55
Ask170.2
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
470
470
Last Price-
Change
-
Bid177
Ask180.45
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
480
480
Last Price-
Change
-
Bid187.1
Ask190.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
490
490
Last Price242Apr 17, 2025
Change
00%
Bid197
Ask200.2
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
500
500
Last Price-
Change
-
Bid207
Ask210.45
volume0
Intrest0
Last Price0.41Feb 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Strike
510
510
Last Price186.39Jan 15, 2025
Change
00%
Bid217
Ask220.2
volume0
Intrest0
Last Price0.97Jan 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid227.55
Ask230.2
volume0
Intrest0
Last Price0.23Feb 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Strike
530
530
Last Price-
Change
-
Bid237.1
Ask240.2
volume0
Intrest0
Last Price0.35Feb 04, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest39
Strike
540
540
Last Price-
Change
-
Bid247.05
Ask250.2
volume0
Intrest0
Last Price0.15Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
550
550
Last Price-
Change
-
Bid257
Ask260.2
volume0
Intrest0