Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 99.97 | 97.90 | 101.00 | 0.00 | - | 1 | 1 | 342.58% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 89.82 | 83.15 | 86.00 | 0.00 | - | 1 | 1 | 296.19% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 200.00 | 95.20 | 68.25 | 70.10 | 0.00 | - | 1 | 1 | 217.19% |
| CRM240503C00215000 | 2024-04-15 1:29PM EDT | 215.00 | 63.22 | 53.20 | 56.00 | 0.00 | - | 1 | 1 | 194.73% |
| CRM240503C00220000 | 2024-05-01 3:25PM EDT | 220.00 | 53.25 | 47.90 | 51.00 | +1.31 | +2.52% | 1 | 2 | 171.48% |
| CRM240503C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.07 | 43.15 | 46.00 | 0.00 | - | 1 | 1 | 161.23% |
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 42.89 | 38.15 | 41.00 | 0.00 | - | 3 | 3 | 145.31% |
| CRM240503C00240000 | 2024-05-01 9:53AM EDT | 240.00 | 27.75 | 28.25 | 31.10 | -2.63 | -8.66% | 1 | 4 | 116.75% |
| CRM240503C00250000 | 2024-04-30 3:37PM EDT | 250.00 | 20.43 | 17.80 | 21.10 | 0.00 | - | 3 | 19 | 78.03% |
| CRM240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 18.80 | 13.45 | 15.25 | 0.00 | - | 4 | 2 | 59.38% |
| CRM240503C00257500 | 2024-05-01 11:38AM EDT | 257.50 | 11.47 | 10.60 | 13.65 | -7.58 | -39.79% | 2 | 2 | 57.52% |
| CRM240503C00260000 | 2024-05-01 10:55AM EDT | 260.00 | 8.86 | 8.45 | 10.80 | -1.56 | -14.97% | 1 | 50 | 68.85% |
| CRM240503C00262500 | 2024-05-01 11:18AM EDT | 262.50 | 6.20 | 5.95 | 8.70 | -2.05 | -24.85% | 1 | 29 | 63.87% |
| CRM240503C00265000 | 2024-05-01 3:23PM EDT | 265.00 | 8.30 | 3.95 | 5.15 | +2.10 | +33.87% | 10 | 71 | 37.35% |
| CRM240503C00267500 | 2024-05-01 3:59PM EDT | 267.50 | 3.25 | 3.00 | 3.40 | -0.80 | -19.75% | 175 | 120 | 34.91% |
| CRM240503C00270000 | 2024-05-01 3:54PM EDT | 270.00 | 2.13 | 1.84 | 2.02 | -0.85 | -28.52% | 299 | 227 | 32.98% |
| CRM240503C00272500 | 2024-05-01 3:59PM EDT | 272.50 | 1.09 | 0.87 | 1.06 | -0.78 | -41.71% | 168 | 561 | 31.54% |
| CRM240503C00275000 | 2024-05-01 3:59PM EDT | 275.00 | 0.50 | 0.47 | 0.57 | -0.68 | -57.63% | 294 | 462 | 32.25% |
| CRM240503C00277500 | 2024-05-01 3:59PM EDT | 277.50 | 0.28 | 0.24 | 0.32 | -0.42 | -60.00% | 304 | 1,230 | 33.84% |
| CRM240503C00280000 | 2024-05-01 3:56PM EDT | 280.00 | 0.18 | 0.15 | 0.20 | -0.24 | -57.14% | 350 | 995 | 36.33% |
| CRM240503C00282500 | 2024-05-01 3:53PM EDT | 282.50 | 0.11 | 0.10 | 0.15 | -0.13 | -54.17% | 147 | 392 | 39.94% |
| CRM240503C00285000 | 2024-05-01 3:44PM EDT | 285.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 125 | 1,432 | 45.51% |
| CRM240503C00287500 | 2024-05-01 3:44PM EDT | 287.50 | 0.06 | 0.05 | 0.14 | -0.04 | -40.00% | 109 | 315 | 50.20% |
| CRM240503C00290000 | 2024-05-01 3:26PM EDT | 290.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 135 | 1,205 | 50.00% |
| CRM240503C00292500 | 2024-05-01 9:53AM EDT | 292.50 | 0.05 | 0.02 | 0.14 | 0.00 | - | 3 | 193 | 55.27% |
| CRM240503C00295000 | 2024-05-01 3:06PM EDT | 295.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 12 | 780 | 57.03% |
| CRM240503C00297500 | 2024-04-29 3:59PM EDT | 297.50 | 0.04 | 0.04 | 0.12 | 0.00 | - | 52 | 360 | 64.45% |
| CRM240503C00300000 | 2024-05-01 2:54PM EDT | 300.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 19 | 564 | 62.89% |
| CRM240503C00302500 | 2024-05-01 10:27AM EDT | 302.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 31 | 67 | 66.02% |
| CRM240503C00305000 | 2024-04-30 11:02AM EDT | 305.00 | 0.02 | 0.01 | 0.07 | -0.16 | -88.89% | 1 | 216 | 71.09% |
| CRM240503C00307500 | 2024-04-26 10:47AM EDT | 307.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 22 | 72.66% |
| CRM240503C00310000 | 2024-05-01 2:27PM EDT | 310.00 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 2 | 212 | 83.98% |
| CRM240503C00312500 | 2024-04-25 1:15PM EDT | 312.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 5 | 7 | 143.36% |
| CRM240503C00315000 | 2024-04-30 9:36AM EDT | 315.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 48 | 269 | 83.98% |
| CRM240503C00317500 | 2024-04-30 2:44PM EDT | 317.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 87.50% |
| CRM240503C00320000 | 2024-04-29 11:11AM EDT | 320.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 3 | 82 | 92.97% |
| CRM240503C00325000 | 2024-05-01 11:42AM EDT | 325.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 39 | 260 | 94.53% |
| CRM240503C00330000 | 2024-05-01 10:28AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 493 | 89.06% |
| CRM240503C00335000 | 2024-05-01 10:28AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 22 | 93.75% |
| CRM240503C00340000 | 2024-05-01 3:05PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 116.41% |
| CRM240503C00345000 | 2024-04-29 3:06PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 122.66% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 350.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 198.05% |
| CRM240503C00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 13 | 16 | 206.45% |
| CRM240503C00360000 | 2024-04-26 1:22PM EDT | 360.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 17 | 214.65% |
| CRM240503C00365000 | 2024-04-25 10:45AM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 20 | 146.88% |
| CRM240503C00375000 | 2024-04-25 1:02PM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 30 | 151.56% |
| CRM240503C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 561 | 167.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| CRM240503P00175000 | 2024-04-24 2:23PM EDT | 175.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 100 | 345.31% |
| CRM240503P00180000 | 2024-04-24 1:13PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 40 | 208.59% |
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 200.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 159.38% |
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 16 | 196.29% |
| CRM240503P00215000 | 2024-04-11 10:13AM EDT | 215.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 180.66% |
| CRM240503P00220000 | 2024-04-30 2:40PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 380 | 111.33% |
| CRM240503P00225000 | 2024-05-01 11:19AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 156 | 84.38% |
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 230.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 30 | 60 | 85.16% |
| CRM240503P00232500 | 2024-04-25 3:42PM EDT | 232.50 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 9 | 127.44% |
| CRM240503P00235000 | 2024-05-01 11:20AM EDT | 235.00 | 0.09 | 0.00 | 0.18 | +0.06 | +200.00% | 12 | 80 | 84.38% |
| CRM240503P00237500 | 2024-04-26 11:45AM EDT | 237.50 | 0.09 | 0.00 | 1.29 | 0.00 | - | 2 | 40 | 112.60% |
| CRM240503P00240000 | 2024-05-01 9:57AM EDT | 240.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 34 | 138 | 67.97% |
| CRM240503P00242500 | 2024-05-01 11:44AM EDT | 242.50 | 0.04 | 0.02 | 0.24 | -0.01 | -20.00% | 8 | 15 | 71.09% |
| CRM240503P00245000 | 2024-05-01 12:57PM EDT | 245.00 | 0.09 | 0.03 | 0.71 | +0.01 | +12.50% | 1 | 105 | 79.10% |
| CRM240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.10 | 0.03 | 0.13 | 0.00 | - | 12 | 85 | 54.49% |
| CRM240503P00250000 | 2024-05-01 3:00PM EDT | 250.00 | 0.05 | 0.02 | 0.13 | -0.16 | -76.19% | 24 | 209 | 52.93% |
| CRM240503P00252500 | 2024-05-01 11:44AM EDT | 252.50 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 5 | 114 | 48.05% |
| CRM240503P00255000 | 2024-05-01 3:16PM EDT | 255.00 | 0.05 | 0.06 | 0.17 | -0.22 | -81.48% | 77 | 403 | 42.77% |
| CRM240503P00257500 | 2024-05-01 2:43PM EDT | 257.50 | 0.04 | 0.14 | 0.22 | -0.36 | -90.00% | 45 | 238 | 38.38% |
| CRM240503P00260000 | 2024-05-01 3:59PM EDT | 260.00 | 0.27 | 0.25 | 0.33 | -0.38 | -58.46% | 185 | 824 | 34.91% |
| CRM240503P00262500 | 2024-05-01 3:59PM EDT | 262.50 | 0.52 | 0.48 | 0.62 | -0.56 | -51.85% | 102 | 493 | 33.59% |
| CRM240503P00265000 | 2024-05-01 3:48PM EDT | 265.00 | 0.70 | 0.94 | 1.22 | -1.07 | -60.45% | 510 | 349 | 33.86% |
| CRM240503P00267500 | 2024-05-01 3:56PM EDT | 267.50 | 1.73 | 1.67 | 1.95 | -0.96 | -35.69% | 140 | 330 | 31.57% |
| CRM240503P00270000 | 2024-05-01 3:58PM EDT | 270.00 | 2.88 | 2.93 | 3.15 | -1.06 | -26.90% | 242 | 1,014 | 30.66% |
| CRM240503P00272500 | 2024-05-01 3:50PM EDT | 272.50 | 3.85 | 4.40 | 4.80 | -1.70 | -30.63% | 104 | 677 | 30.47% |
| CRM240503P00275000 | 2024-05-01 3:49PM EDT | 275.00 | 5.50 | 6.40 | 7.65 | -1.72 | -23.82% | 96 | 570 | 45.63% |
| CRM240503P00277500 | 2024-05-01 1:28PM EDT | 277.50 | 7.60 | 7.75 | 10.00 | -0.90 | -10.59% | 67 | 189 | 52.17% |
| CRM240503P00280000 | 2024-05-01 3:54PM EDT | 280.00 | 10.83 | 10.20 | 12.20 | -0.82 | -7.04% | 31 | 870 | 54.64% |
| CRM240503P00282500 | 2024-05-01 3:27PM EDT | 282.50 | 9.47 | 11.65 | 14.70 | -1.43 | -13.12% | 57 | 88 | 62.21% |
| CRM240503P00285000 | 2024-05-01 3:54PM EDT | 285.00 | 15.79 | 14.15 | 16.95 | -0.65 | -3.95% | 34 | 138 | 63.18% |
| CRM240503P00287500 | 2024-05-01 12:07PM EDT | 287.50 | 17.55 | 16.65 | 19.45 | +4.60 | +35.52% | 6 | 25 | 69.78% |
| CRM240503P00290000 | 2024-05-01 3:30PM EDT | 290.00 | 15.75 | 19.55 | 22.00 | -2.42 | -13.32% | 22 | 5 | 77.73% |
| CRM240503P00292500 | 2024-04-29 3:39PM EDT | 292.50 | 17.78 | 21.70 | 24.50 | 0.00 | - | 2 | 0 | 84.03% |
| CRM240503P00295000 | 2024-04-30 11:50AM EDT | 295.00 | 23.23 | 24.30 | 27.75 | 0.00 | - | 14 | 0 | 110.21% |
| CRM240503P00297500 | 2024-05-01 3:51PM EDT | 297.50 | 26.90 | 26.60 | 29.80 | +3.77 | +16.30% | 5 | 1 | 105.37% |
| CRM240503P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 27.42 | 29.55 | 32.00 | -2.08 | -7.05% | 26 | 6 | 102.10% |
| CRM240503P00302500 | 2024-04-17 3:52PM EDT | 302.50 | 26.14 | 31.75 | 34.45 | 0.00 | - | - | 0 | 106.06% |
| CRM240503P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 26.90 | 34.15 | 37.00 | 0.00 | - | 190 | 0 | 113.48% |
| CRM240503P00307500 | 2024-04-15 11:37AM EDT | 307.50 | 30.00 | 36.65 | 39.60 | 0.00 | - | - | 0 | 122.71% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 310.00 | 35.73 | 39.20 | 42.10 | 0.00 | - | 3 | 0 | 128.22% |
| CRM240503P00315000 | 2024-04-17 2:08PM EDT | 315.00 | 37.80 | 44.15 | 46.95 | 0.00 | - | 74 | 0 | 132.91% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 320.00 | 46.89 | 50.00 | 52.10 | 0.00 | - | 9 | 0 | 149.46% |
© 2024 Yahoo. All rights reserved.