Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 204.49% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240510C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 37.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240510C00245000 | 2024-05-03 9:54AM EDT | 245.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00247500 | 2024-05-03 11:03AM EDT | 247.50 | 28.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM240510C00252500 | 2024-05-03 10:00AM EDT | 252.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240510C00257500 | 2024-05-02 10:04AM EDT | 257.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRM240510C00260000 | 2024-05-03 12:57PM EDT | 260.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240510C00262500 | 2024-05-02 9:37AM EDT | 262.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CRM240510C00265000 | 2024-05-03 3:33PM EDT | 265.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| CRM240510C00267500 | 2024-05-02 2:42PM EDT | 267.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 54 | 74 | 0.00% |
| CRM240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 60 | 189 | 0.00% |
| CRM240510C00272500 | 2024-05-03 3:59PM EDT | 272.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 263 | 0.00% |
| CRM240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 367 | 450 | 1.56% |
| CRM240510C00277500 | 2024-05-03 3:58PM EDT | 277.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 292 | 391 | 3.13% |
| CRM240510C00280000 | 2024-05-03 3:57PM EDT | 280.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 188 | 438 | 6.25% |
| CRM240510C00282500 | 2024-05-03 3:46PM EDT | 282.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 195 | 221 | 6.25% |
| CRM240510C00285000 | 2024-05-03 3:59PM EDT | 285.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 224 | 328 | 6.25% |
| CRM240510C00287500 | 2024-05-03 3:58PM EDT | 287.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 118 | 187 | 12.50% |
| CRM240510C00290000 | 2024-05-03 3:56PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 114 | 760 | 12.50% |
| CRM240510C00292500 | 2024-05-03 3:25PM EDT | 292.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 118 | 12.50% |
| CRM240510C00295000 | 2024-05-03 3:58PM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 336 | 12.50% |
| CRM240510C00297500 | 2024-05-03 3:38PM EDT | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 102 | 12.50% |
| CRM240510C00300000 | 2024-05-03 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 236 | 12.50% |
| CRM240510C00302500 | 2024-05-03 3:59PM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
| CRM240510C00305000 | 2024-05-03 10:12AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 25.00% |
| CRM240510C00307500 | 2024-05-03 10:32AM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CRM240510C00310000 | 2024-05-03 1:48PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 41 | 25.00% |
| CRM240510C00315000 | 2024-05-03 12:28PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 25.00% |
| CRM240510C00320000 | 2024-05-03 11:47AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 25.00% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| CRM240510C00335000 | 2024-05-01 9:34AM EDT | 335.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| CRM240510C00340000 | 2024-05-01 9:34AM EDT | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 87.50% |
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| CRM240510P00220000 | 2024-05-03 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| CRM240510P00235000 | 2024-05-03 10:35AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 25.00% |
| CRM240510P00242500 | 2024-05-01 1:33PM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CRM240510P00245000 | 2024-05-03 11:47AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| CRM240510P00247500 | 2024-05-01 1:33PM EDT | 247.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| CRM240510P00250000 | 2024-05-03 3:25PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 123 | 12.50% |
| CRM240510P00252500 | 2024-05-03 10:18AM EDT | 252.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CRM240510P00255000 | 2024-05-03 3:57PM EDT | 255.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 190 | 12.50% |
| CRM240510P00257500 | 2024-05-03 3:55PM EDT | 257.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 141 | 346 | 12.50% |
| CRM240510P00260000 | 2024-05-03 3:59PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 214 | 699 | 12.50% |
| CRM240510P00262500 | 2024-05-03 3:58PM EDT | 262.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 260 | 1,029 | 6.25% |
| CRM240510P00265000 | 2024-05-03 3:56PM EDT | 265.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 182 | 399 | 6.25% |
| CRM240510P00267500 | 2024-05-03 3:44PM EDT | 267.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 79 | 201 | 6.25% |
| CRM240510P00270000 | 2024-05-03 3:58PM EDT | 270.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 183 | 330 | 3.13% |
| CRM240510P00272500 | 2024-05-03 3:58PM EDT | 272.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 135 | 146 | 0.78% |
| CRM240510P00275000 | 2024-05-03 3:58PM EDT | 275.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 182 | 742 | 0.00% |
| CRM240510P00277500 | 2024-05-03 3:54PM EDT | 277.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 83 | 73 | 0.00% |
| CRM240510P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 198 | 0.00% |
| CRM240510P00282500 | 2024-05-03 3:55PM EDT | 282.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| CRM240510P00285000 | 2024-05-03 3:56PM EDT | 285.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 0.00% |
| CRM240510P00287500 | 2024-05-03 3:56PM EDT | 287.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CRM240510P00290000 | 2024-05-03 9:45AM EDT | 290.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| CRM240510P00295000 | 2024-05-03 1:49PM EDT | 295.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240510P00297500 | 2024-05-01 9:36AM EDT | 297.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 320.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 66.05 | 67.90 | 0.00 | - | - | 0 | 179.13% |
| CRM240510P00380000 | 2024-05-02 10:50AM EDT | 380.00 | 109.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.