$287.03
-1.03-0.36%
프리마켓: 4:12 AM EDT
Comments
Loading...
Salesforce (NYSE:CRM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Salesforce의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Salesforce에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid131.45
Ask134.1
volume0
Intrest0
Strike
155
155
Last Price0.05May 20, 2025
Change
-
Bid-
Ask0.21
volume2
Intrest0
Last Price95.3Apr 10, 2025
Change
00%
Bid126
Ask129.1
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid121.45
Ask124.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid116.45
Ask119.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid111.45
Ask114.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid106.45
Ask109.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid101.45
Ask104.1
volume0
Intrest0
Strike
185
185
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Last Price-
Change
-
Bid96.45
Ask99.1
volume0
Intrest0
Strike
190
190
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest295
Last Price-
Change
-
Bid91.45
Ask94.1
volume0
Intrest0
Strike
195
195
Last Price0.89Apr 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Last Price-
Change
-
Bid86.45
Ask89.65
volume0
Intrest0
Strike
200
200
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Last Price53.39Apr 23, 2025
Change
00%
Bid81.45
Ask84.15
volume0
Intrest1
Strike
205
205
Last Price0.62Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price79.13May 15, 2025
Change
00%
Bid76.85
Ask79.4
volume0
Intrest1
Strike
210
210
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Last Price51Apr 09, 2025
Change
00%
Bid71.05
Ask74.5
volume0
Intrest0
Strike
215
215
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest47
Last Price46.88Apr 28, 2025
Change
00%
Bid66.05
Ask69.5
volume0
Intrest1
Strike
220
220
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest78
Last Price43.79Apr 29, 2025
Change
00%
Bid61.4
Ask64.7
volume0
Intrest4
Strike
225
225
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.21
volume5
Intrest70
Last Price-
Change
-
Bid56.45
Ask59.55
volume0
Intrest0
Strike
230
230
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume151
Intrest149
Last Price40.37May 02, 2025
Change
00%
Bid51.45
Ask54.5
volume0
Intrest2
Strike
235
235
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest66
Last Price50.9May 15, 2025
Change
00%
Bid46.55
Ask48.8
volume0
Intrest51
Strike
240
240
Last Price0.02May 20, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume8
Intrest559
Last Price42May 20, 2025
Change
2.716.06%
Bid41.5
Ask44.4
volume2
Intrest43
Strike
245
245
Last Price0.11May 20, 2025
Change
0.0583.33%
Bid0.02
Ask0.15
volume3
Intrest101
Last Price-
Change
-
Bid38.6
Ask41.55
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price39.33May 19, 2025
Change
00%
Bid36.45
Ask39.75
volume0
Intrest20
Strike
250
250
Last Price0.04May 20, 2025
Change
0.0660%
Bid0.04
Ask0.1
volume18
Intrest199
Last Price39.41May 16, 2025
Change
00%
Bid34.05
Ask36.8
volume0
Intrest2
Strike
252.5
252.5
Last Price0.13May 20, 2025
Change
0.0940.91%
Bid-
Ask0.29
volume3
Intrest13
Last Price32.56May 20, 2025
Change
4.4912.12%
Bid31.9
Ask34.45
volume5
Intrest27
Strike
255
255
Last Price0.11May 19, 2025
Change
00%
Bid0.05
Ask0.29
volume0
Intrest335
Last Price31.73May 19, 2025
Change
00%
Bid29
Ask32.1
volume0
Intrest3
Strike
257.5
257.5
Last Price0.13May 16, 2025
Change
00%
Bid0.03
Ask0.31
volume0
Intrest52
Last Price29.48May 19, 2025
Change
00%
Bid26.65
Ask29.15
volume0
Intrest133
Strike
260
260
Last Price0.1May 20, 2025
Change
0.0741.18%
Bid0.03
Ask0.16
volume4
Intrest598
Last Price26.78May 19, 2025
Change
00%
Bid24.05
Ask27
volume0
Intrest6
Strike
262.5
262.5
Last Price0.23May 20, 2025
Change
0.0635.29%
Bid0.06
Ask0.22
volume4
Intrest274
Last Price22.72May 20, 2025
Change
0.030.13%
Bid22.35
Ask24.2
volume6
Intrest208
Strike
265
265
Last Price0.17May 20, 2025
Change
0.0522.73%
Bid0.14
Ask0.17
volume23
Intrest9957
Last Price24.4May 16, 2025
Change
00%
Bid18.8
Ask22.3
volume0
Intrest8
Strike
267.5
267.5
Last Price0.23May 20, 2025
Change
0.1132.35%
Bid0.13
Ask0.33
volume63
Intrest457
Last Price16.78May 20, 2025
Change
1.749.4%
Bid17.4
Ask18.85
volume23
Intrest202
Strike
270
270
Last Price0.33May 20, 2025
Change
0.1328.26%
Bid0.25
Ask0.28
volume92
Intrest1279
Last Price16.81May 19, 2025
Change
00%
Bid14.7
Ask16.45
volume0
Intrest31
Strike
272.5
272.5
Last Price0.41May 20, 2025
Change
0.1425.45%
Bid0.33
Ask0.41
volume214
Intrest305
Last Price12.25May 20, 2025
Change
2.2315.4%
Bid13.5
Ask14.6
volume16
Intrest323
Strike
275
275
Last Price0.57May 20, 2025
Change
0.2832.94%
Bid0.52
Ask0.57
volume221
Intrest701
Last Price13.79May 19, 2025
Change
00%
Bid11.25
Ask11.7
volume0
Intrest36
Strike
277.5
277.5
Last Price0.96May 20, 2025
Change
0.1916.52%
Bid0.74
Ask0.83
volume51
Intrest656
Last Price8.55May 20, 2025
Change
0.9510%
Bid9.2
Ask9.65
volume53
Intrest549
Strike
280
280
Last Price1.17May 20, 2025
Change
0.3824.52%
Bid1.09
Ask1.18
volume544
Intrest676
Last Price6.3May 20, 2025
Change
1.923.17%
Bid7.2
Ask7.7
volume29
Intrest40
Strike
282.5
282.5
Last Price1.96May 20, 2025
Change
0.5120.65%
Bid1.62
Ask1.8
volume659
Intrest753
Last Price5.18May 20, 2025
Change
0.579.91%
Bid5.55
Ask5.85
volume185
Intrest236
Strike
285
285
Last Price2.53May 20, 2025
Change
0.7522.87%
Bid2.35
Ask2.56
volume64
Intrest364
Last Price4.08May 20, 2025
Change
0.388.52%
Bid4.1
Ask4.35
volume297
Intrest335
Strike
287.5
287.5
Last Price3.96May 20, 2025
Change
0.4410%
Bid3.4
Ask3.6
volume26
Intrest190
Last Price2.9May 20, 2025
Change
0.26.45%
Bid2.95
Ask3.15
volume597
Intrest927
Strike
290
290
Last Price5.3May 20, 2025
Change
0.357.07%
Bid4.7
Ask4.95
volume21
Intrest619
Last Price2May 20, 2025
Change
0.2812.28%
Bid2.01
Ask2.15
volume753
Intrest607
Strike
292.5
292.5
Last Price5.55May 16, 2025
Change
00%
Bid6.2
Ask6.6
volume0
Intrest352
Last Price1.38May 20, 2025
Change
0.3922.03%
Bid1.35
Ask1.48
volume387
Intrest781
Strike
295
295
Last Price8.98May 19, 2025
Change
00%
Bid8.05
Ask8.5
volume0
Intrest71
Last Price0.77May 20, 2025
Change
0.4335.83%
Bid0.88
Ask1
volume65
Intrest359
Strike
297.5
297.5
Last Price10.8May 19, 2025
Change
00%
Bid9.2
Ask10.7
volume0
Intrest10
Last Price0.61May 20, 2025
Change
0.2125.61%
Bid0.57
Ask0.67
volume395
Intrest1018
Strike
300
300
Last Price12.36May 19, 2025
Change
00%
Bid11.8
Ask13.05
volume0
Intrest38
Last Price0.32May 20, 2025
Change
0.2240.74%
Bid0.37
Ask0.45
volume138
Intrest1204
Strike
302.5
302.5
Last Price12.7May 16, 2025
Change
00%
Bid14.2
Ask16.3
volume0
Intrest40
Last Price0.21May 20, 2025
Change
0.1744.74%
Bid0.24
Ask0.31
volume76
Intrest1230
Strike
305
305
Last Price14.59May 16, 2025
Change
00%
Bid16.85
Ask19.3
volume0
Intrest11
Last Price0.14May 20, 2025
Change
0.1246.15%
Bid0.1
Ask0.29
volume41
Intrest420
Strike
307.5
307.5
Last Price16.83May 16, 2025
Change
00%
Bid18.1
Ask21.7
volume0
Intrest1
Last Price0.14May 20, 2025
Change
0.0422.22%
Bid0.1
Ask0.15
volume22
Intrest1624
Strike
310
310
Last Price18.49May 16, 2025
Change
00%
Bid21.55
Ask23.45
volume0
Intrest18
Last Price0.1May 20, 2025
Change
0.0947.37%
Bid0.06
Ask0.15
volume5
Intrest303
Strike
312.5
312.5
Last Price-
Change
-
Bid23.55
Ask26.65
volume0
Intrest0
Last Price0.08May 20, 2025
Change
0.0746.67%
Bid0.07
Ask0.15
volume99
Intrest169
Strike
315
315
Last Price59.64Apr 14, 2025
Change
00%
Bid26.2
Ask29.05
volume0
Intrest0
Last Price0.19May 19, 2025
Change
00%
Bid0.03
Ask0.13
volume0
Intrest42
Strike
317.5
317.5
Last Price26.55May 13, 2025
Change
00%
Bid28
Ask31.5
volume0
Intrest0
Last Price0.06May 20, 2025
Change
0.0440%
Bid0.02
Ask0.07
volume55
Intrest132
Strike
320
320
Last Price29.04May 16, 2025
Change
00%
Bid30.5
Ask34.1
volume0
Intrest1
Last Price0.3May 19, 2025
Change
00%
Bid0.02
Ask0.26
volume0
Intrest1
Strike
322.5
322.5
Last Price-
Change
-
Bid33
Ask36.6
volume0
Intrest0
Last Price0.26May 16, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest18
Strike
325
325
Last Price-
Change
-
Bid35.5
Ask38.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
-
Bid0.01
Ask0.25
volume6
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid38
Ask41.3
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest5
Strike
330
330
Last Price73.5Apr 08, 2025
Change
00%
Bid40.5
Ask43.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid43
Ask46.6
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid45.5
Ask49
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
337.5
337.5
Last Price-
Change
-
Bid48.1
Ask51.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid50.5
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid53.1
Ask56.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid55.5
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid58
Ask61.6
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
350
350
Last Price99.9Apr 10, 2025
Change
00%
Bid60.5
Ask64.1
volume0
Intrest0
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid65.6
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid70.6
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid75.5
Ask78.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid80.5
Ask84.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid85.5
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid90.5
Ask94.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid95.6
Ask99.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid100.6
Ask104.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved