$252.05
46.4322.58%
가까이에: Aug 27, 5:00 PM EST
$251.65
-0.40-0.16%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 28
Salesforce Inc 옵션 체인
CRMNYSE
PRO
실적: Q2 2027 실적이 수 8월 26th에 시장 마감 후 발표되었습니다.
Salesforce Options
View Salesforce (CRM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.59
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price163.86Aug 27, 2026
Change
45.3338.24%
Bid166.15
Ask168.2
volume4
Intrest11
Strike
85
85
Last Price0.61Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price158.88Aug 27, 2026
Change
45.7140.39%
Bid161.05
Ask163.25
volume6
Intrest11
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price153.39Aug 27, 2026
Change
45.241.78%
Bid156.35
Ask158.25
volume4
Intrest10
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price149.86Aug 27, 2026
Change
46.5545.06%
Bid151.15
Ask153.25
volume4
Intrest6
Strike
100
100
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price144.88Aug 27, 2026
Change
46.5547.34%
Bid145.95
Ask148.25
volume4
Intrest1
Strike
105
105
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Last Price138.26Aug 27, 2026
Change
44.9248.13%
Bid141.25
Ask143.25
volume2
Intrest1
Strike
110
110
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price88.22Aug 26, 2026
Change
-0%
Bid136.15
Ask138.25
volume0
Intrest3
Strike
115
115
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price83.24Aug 26, 2026
Change
-0%
Bid131.15
Ask133.25
volume0
Intrest46
Strike
120
120
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price82Aug 25, 2026
Change
-0%
Bid125.95
Ask128.25
volume0
Intrest49
Strike
125
125
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Last Price61.88Aug 05, 2026
Change
-0%
Bid120.95
Ask123.25
volume0
Intrest1
Strike
130
130
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest699
Last Price68.11Aug 26, 2026
Change
-0%
Bid115.95
Ask118.25
volume0
Intrest5
Strike
135
135
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Last Price110.48Aug 27, 2026
Change
47.3575%
Bid111.25
Ask113.25
volume2
Intrest23
Strike
140
140
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest1027
Last Price105.5Aug 27, 2026
Change
43.4169.91%
Bid106.1
Ask108.25
volume2
Intrest26
Strike
145
145
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest233
Last Price101.98Aug 27, 2026
Change
45.9582.01%
Bid101.15
Ask103.25
volume7
Intrest51
Strike
150
150
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest1232
Last Price92.72Aug 27, 2026
Change
41.1579.79%
Bid96.25
Ask98.25
volume2
Intrest75
Strike
155
155
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.01
volume62
Intrest742
Last Price91.86Aug 27, 2026
Change
47.63107.69%
Bid90.95
Ask93.25
volume15
Intrest44
Strike
160
160
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume358
Intrest1865
Last Price83.95Aug 27, 2026
Change
43.2106.01%
Bid86.15
Ask88.25
volume11
Intrest53
Strike
165
165
Last Price0.01Aug 27, 2026
Change
0.0990%
Bid-
Ask0.01
volume663
Intrest2622
Last Price84.7Aug 27, 2026
Change
42.2299.39%
Bid83.65
Ask85.75
volume4
Intrest54
Strike
167.5
167.5
Last Price0.01Aug 27, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume314
Intrest526
Last Price80.5Aug 27, 2026
Change
44.93126.31%
Bid80.95
Ask83.25
volume19
Intrest68
Strike
170
170
Last Price0.01Aug 27, 2026
Change
0.1995%
Bid-
Ask0.01
volume260
Intrest7086
Last Price77.81Aug 27, 2026
Change
45.16138.32%
Bid78.85
Ask80.75
volume2
Intrest114
Strike
172.5
172.5
Last Price0.01Aug 27, 2026
Change
0.2395.83%
Bid-
Ask0.01
volume197
Intrest1593
Last Price75.7Aug 27, 2026
Change
45.43150.08%
Bid75.95
Ask78.25
volume6
Intrest271
Strike
175
175
Last Price0.01Aug 27, 2026
Change
0.3497.14%
Bid-
Ask0.01
volume666
Intrest2038
Last Price73.4Aug 27, 2026
Change
44.9157.54%
Bid73.55
Ask75.75
volume5
Intrest25
Strike
177.5
177.5
Last Price0.01Aug 27, 2026
Change
0.4497.78%
Bid-
Ask0.01
volume146
Intrest1090
Last Price73.02Aug 27, 2026
Change
47.36184.57%
Bid71.35
Ask73.25
volume56
Intrest299
Strike
180
180
Last Price0.01Aug 27, 2026
Change
0.5898.31%
Bid-
Ask0.01
volume632
Intrest8337
Last Price71.07Aug 27, 2026
Change
48.99221.88%
Bid68.45
Ask70.75
volume7
Intrest44
Strike
182.5
182.5
Last Price0.01Aug 27, 2026
Change
0.898.77%
Bid-
Ask0.01
volume283
Intrest1806
Last Price65.38Aug 27, 2026
Change
43.5198.81%
Bid66.15
Ask68.25
volume36
Intrest294
Strike
185
185
Last Price0.01Aug 27, 2026
Change
1.0699.07%
Bid-
Ask0.01
volume510
Intrest2605
Last Price62.05Aug 27, 2026
Change
42.45216.58%
Bid63.8
Ask65.75
volume9
Intrest48
Strike
187.5
187.5
Last Price0.03Aug 27, 2026
Change
1.4397.95%
Bid-
Ask0.01
volume167
Intrest771
Last Price62.93Aug 27, 2026
Change
45.33257.56%
Bid60.95
Ask63.25
volume68
Intrest1562
Strike
190
190
Last Price0.01Aug 27, 2026
Change
1.8499.46%
Bid-
Ask0.01
volume765
Intrest5617
Last Price60.31Aug 27, 2026
Change
44.72286.85%
Bid58.45
Ask60.75
volume18
Intrest302
Strike
192.5
192.5
Last Price0.01Aug 27, 2026
Change
2.4199.59%
Bid-
Ask0.01
volume155
Intrest2317
Last Price57.8Aug 27, 2026
Change
44.44332.63%
Bid56.1
Ask58.25
volume62
Intrest739
Strike
195
195
Last Price0.01Aug 27, 2026
Change
3.0999.68%
Bid-
Ask0.01
volume392
Intrest2265
Last Price55Aug 27, 2026
Change
42.69346.79%
Bid53.55
Ask55.75
volume140
Intrest648
Strike
197.5
197.5
Last Price0.01Aug 27, 2026
Change
3.9999.75%
Bid-
Ask0.01
volume172
Intrest1019
Last Price53.02Aug 27, 2026
Change
42.57407.37%
Bid51.55
Ask53.25
volume284
Intrest1634
Strike
200
200
Last Price0.01Aug 27, 2026
Change
4.7999.79%
Bid-
Ask0.01
volume561
Intrest3701
Last Price48.45Aug 27, 2026
Change
39.1418.18%
Bid48.9
Ask50.5
volume190
Intrest315
Strike
202.5
202.5
Last Price0.01Aug 27, 2026
Change
5.7999.83%
Bid-
Ask0.01
volume120
Intrest1305
Last Price47.15Aug 27, 2026
Change
39.35504.49%
Bid46.4
Ask48
volume1012
Intrest3090
Strike
205
205
Last Price0.01Aug 27, 2026
Change
7.0999.86%
Bid-
Ask0.01
volume483
Intrest1558
Last Price44.48Aug 27, 2026
Change
37.96582.21%
Bid43.7
Ask45.6
volume1301
Intrest1274
Strike
207.5
207.5
Last Price0.01Aug 27, 2026
Change
8.0999.88%
Bid-
Ask0.01
volume73
Intrest624
Last Price43.56Aug 27, 2026
Change
38.16706.67%
Bid41.55
Ask43.25
volume1404
Intrest4424
Strike
210
210
Last Price0.01Aug 27, 2026
Change
9.7499.9%
Bid-
Ask0.03
volume1457
Intrest414
Last Price40.45Aug 27, 2026
Change
35.95798.89%
Bid38.65
Ask40.75
volume608
Intrest1312
Strike
212.5
212.5
Last Price0.01Aug 27, 2026
Change
11.2999.91%
Bid-
Ask0.01
volume43
Intrest171
Last Price38Aug 27, 2026
Change
34.2900%
Bid36.2
Ask38.1
volume886
Intrest1629
Strike
215
215
Last Price0.02Aug 27, 2026
Change
13.3399.85%
Bid0.01
Ask0.03
volume311
Intrest82
Last Price34.6Aug 27, 2026
Change
31.611057.19%
Bid33.8
Ask35.8
volume574
Intrest1234
Strike
217.5
217.5
Last Price0.02Aug 27, 2026
Change
15.0299.87%
Bid0.01
Ask0.04
volume412
Intrest58
Last Price32Aug 27, 2026
Change
29.51180%
Bid31.5
Ask33.3
volume4692
Intrest5741
Strike
220
220
Last Price0.01Aug 27, 2026
Change
16.9899.94%
Bid0.01
Ask0.03
volume3001
Intrest60
Last Price29.55Aug 27, 2026
Change
27.551377.5%
Bid28.95
Ask30.7
volume471
Intrest386
Strike
222.5
222.5
Last Price0.03Aug 27, 2026
Change
18.3299.84%
Bid0.02
Ask0.24
volume550
Intrest45
Last Price27.2Aug 27, 2026
Change
25.71713.33%
Bid26.5
Ask28.25
volume1704
Intrest2203
Strike
225
225
Last Price0.03Aug 27, 2026
Change
20.5399.85%
Bid0.02
Ask0.05
volume2151
Intrest212
Last Price25.47Aug 27, 2026
Change
24.221937.6%
Bid23.2
Ask25.8
volume1413
Intrest1772
Strike
227.5
227.5
Last Price0.04Aug 27, 2026
Change
23.3999.83%
Bid0.02
Ask0.04
volume1713
Intrest61
Last Price23.33Aug 27, 2026
Change
22.322209.9%
Bid21.05
Ask22.7
volume3273
Intrest2883
Strike
230
230
Last Price0.07Aug 27, 2026
Change
25.7899.73%
Bid0.04
Ask0.06
volume6880
Intrest21
Last Price21.67Aug 27, 2026
Change
20.92714.29%
Bid18.6
Ask20.85
volume565
Intrest381
Strike
232.5
232.5
Last Price0.09Aug 27, 2026
Change
-
Bid0.07
Ask0.11
volume2641
Intrest0
Last Price17.83Aug 27, 2026
Change
17.242922.03%
Bid16.7
Ask18.35
volume3744
Intrest1159
Strike
235
235
Last Price0.13Aug 27, 2026
Change
30.8999.58%
Bid0.13
Ask0.15
volume5927
Intrest4
Last Price15.85Aug 27, 2026
Change
15.353070%
Bid14.05
Ask15.95
volume4482
Intrest1629
Strike
237.5
237.5
Last Price0.22Aug 27, 2026
Change
32.1899.32%
Bid0.21
Ask0.27
volume4094
Intrest1
Last Price13.43Aug 27, 2026
Change
13.053434.21%
Bid11.9
Ask13.05
volume11152
Intrest2277
Strike
240
240
Last Price0.43Aug 27, 2026
Change
36.5298.84%
Bid0.37
Ask0.43
volume15159
Intrest4
Last Price11.15Aug 27, 2026
Change
10.863744.83%
Bid9.75
Ask10.9
volume2975
Intrest167
Strike
242.5
242.5
Last Price0.71Aug 27, 2026
Change
37.3698.14%
Bid0.62
Ask0.7
volume7079
Intrest28
Last Price8Aug 27, 2026
Change
7.773378.26%
Bid7.8
Ask8.5
volume15092
Intrest904
Strike
245
245
Last Price1.15Aug 27, 2026
Change
39.2597.15%
Bid1.05
Ask1.18
volume10974
Intrest18
Last Price6.3Aug 27, 2026
Change
6.13050%
Bid6
Ask6.6
volume12514
Intrest401
Strike
247.5
247.5
Last Price1.8Aug 27, 2026
Change
39.7795.67%
Bid1.68
Ask1.8
volume7296
Intrest29
Last Price4.67Aug 27, 2026
Change
4.523013.33%
Bid4.45
Ask4.95
volume31236
Intrest2614
Strike
250
250
Last Price2.65Aug 27, 2026
Change
42.7494.16%
Bid2.57
Ask2.75
volume7967
Intrest74
Last Price3.3Aug 27, 2026
Change
3.152100%
Bid3.25
Ask3.6
volume15234
Intrest128
Strike
252.5
252.5
Last Price3.86Aug 27, 2026
Change
-
Bid3.65
Ask4
volume1369
Intrest0
Last Price2.35Aug 27, 2026
Change
2.231858.33%
Bid2.25
Ask2.48
volume15039
Intrest465
Strike
255
255
Last Price5.25Aug 27, 2026
Change
53.3591.04%
Bid5.1
Ask5.5
volume951
Intrest0
Last Price1.03Aug 27, 2026
Change
0.951187.5%
Bid0.97
Ask1.12
volume22397
Intrest386
Strike
260
260
Last Price9Aug 27, 2026
Change
46.4683.77%
Bid8.65
Ask9.6
volume373
Intrest70
Last Price0.42Aug 27, 2026
Change
0.34425%
Bid0.4
Ask0.47
volume10171
Intrest436
Strike
265
265
Last Price11.65Aug 27, 2026
Change
-
Bid11.7
Ask14.25
volume80
Intrest0
Last Price0.16Aug 27, 2026
Change
0.12300%
Bid0.16
Ask0.2
volume7426
Intrest231
Strike
270
270
Last Price17.85Aug 27, 2026
Change
45.0671.63%
Bid16.65
Ask19.05
volume39
Intrest0
Last Price0.1Aug 27, 2026
Change
0.08400%
Bid0.06
Ask0.1
volume11874
Intrest1388
Strike
275
275
Last Price22.75Aug 27, 2026
Change
45.1466.49%
Bid21.5
Ask24
volume41
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved