Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-06-14 2:05PM EDT | 155.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| CRM240628C00170000 | 2024-06-14 10:20AM EDT | 170.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CRM240628C00180000 | 2024-06-20 12:02PM EDT | 180.00 | 61.33 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240628C00190000 | 2024-06-20 12:31PM EDT | 190.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| CRM240628C00195000 | 2024-06-14 9:43AM EDT | 195.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRM240628C00200000 | 2024-06-21 1:23PM EDT | 200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 200 | 204 | 0.00% |
| CRM240628C00205000 | 2024-06-05 3:48PM EDT | 205.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRM240628C00210000 | 2024-06-25 10:53AM EDT | 210.00 | 32.33 | 0.00 | 0.00 | -0.77 | -2.33% | 1 | 113 | 0.00% |
| CRM240628C00212500 | 2024-06-24 9:35AM EDT | 212.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240628C00215000 | 2024-06-25 2:02PM EDT | 215.00 | 26.10 | 0.00 | 0.00 | -0.38 | -1.44% | 40 | 385 | 0.00% |
| CRM240628C00220000 | 2024-06-25 11:50AM EDT | 220.00 | 22.17 | 0.00 | 0.00 | +0.69 | +3.21% | 1 | 500 | 0.00% |
| CRM240628C00222500 | 2024-06-24 11:00AM EDT | 222.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| CRM240628C00225000 | 2024-06-25 1:35PM EDT | 225.00 | 15.64 | 0.00 | 0.00 | -0.70 | -4.28% | 2 | 455 | 0.00% |
| CRM240628C00227500 | 2024-06-25 3:44PM EDT | 227.50 | 13.80 | 0.00 | 0.00 | -2.15 | -13.48% | 1 | 261 | 0.00% |
| CRM240628C00230000 | 2024-06-25 3:43PM EDT | 230.00 | 11.50 | 0.00 | 0.00 | +0.30 | +2.68% | 54 | 640 | 0.00% |
| CRM240628C00232500 | 2024-06-25 11:50AM EDT | 232.50 | 9.72 | 0.00 | 0.00 | +1.32 | +15.71% | 2 | 359 | 0.00% |
| CRM240628C00235000 | 2024-06-25 3:52PM EDT | 235.00 | 6.63 | 0.00 | 0.00 | +0.08 | +1.22% | 391 | 796 | 0.00% |
| CRM240628C00237500 | 2024-06-25 1:03PM EDT | 237.50 | 4.90 | 0.00 | 0.00 | -0.20 | -3.92% | 68 | 469 | 0.00% |
| CRM240628C00240000 | 2024-06-25 3:59PM EDT | 240.00 | 3.40 | 0.00 | 0.00 | +0.44 | +14.86% | 446 | 2,033 | 0.00% |
| CRM240628C00242500 | 2024-06-25 3:59PM EDT | 242.50 | 1.94 | 0.00 | 0.00 | +0.25 | +14.79% | 1,074 | 1,091 | 3.13% |
| CRM240628C00245000 | 2024-06-25 3:59PM EDT | 245.00 | 0.99 | 0.00 | 0.00 | -0.01 | -1.00% | 1,590 | 2,504 | 6.25% |
| CRM240628C00247500 | 2024-06-25 3:59PM EDT | 247.50 | 0.48 | 0.00 | 0.00 | -0.06 | -11.11% | 1,255 | 1,491 | 6.25% |
| CRM240628C00250000 | 2024-06-25 3:59PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | -0.12 | -35.29% | 2,947 | 4,537 | 12.50% |
| CRM240628C00252500 | 2024-06-25 3:54PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 281 | 553 | 12.50% |
| CRM240628C00255000 | 2024-06-25 3:58PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 979 | 2,177 | 12.50% |
| CRM240628C00257500 | 2024-06-25 2:01PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 27 | 295 | 12.50% |
| CRM240628C00260000 | 2024-06-25 3:52PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 140 | 873 | 25.00% |
| CRM240628C00262500 | 2024-06-25 3:33PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 6 | 111 | 25.00% |
| CRM240628C00265000 | 2024-06-25 3:46PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 71 | 1,099 | 25.00% |
| CRM240628C00267500 | 2024-06-24 3:54PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| CRM240628C00270000 | 2024-06-25 3:38PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 769 | 25.00% |
| CRM240628C00275000 | 2024-06-24 3:46PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | +0.06 | +300.00% | 10 | 1,379 | 25.00% |
| CRM240628C00280000 | 2024-06-25 3:37PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 16 | 315 | 25.00% |
| CRM240628C00285000 | 2024-06-25 9:30AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 243 | 50.00% |
| CRM240628C00290000 | 2024-06-24 9:40AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 30 | 172 | 50.00% |
| CRM240628C00295000 | 2024-06-25 12:13PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 68 | 50.00% |
| CRM240628C00300000 | 2024-06-25 3:25PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 779 | 50.00% |
| CRM240628C00305000 | 2024-06-18 11:30AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 50.00% |
| CRM240628C00310000 | 2024-06-24 1:04PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 413 | 50.00% |
| CRM240628C00315000 | 2024-06-25 9:42AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 153 | 50.00% |
| CRM240628C00320000 | 2024-06-24 10:56AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 50.00% |
| CRM240628C00325000 | 2024-06-24 10:37AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 108 | 50.00% |
| CRM240628C00330000 | 2024-06-24 10:36AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 127 | 50.00% |
| CRM240628C00335000 | 2024-06-18 3:17PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 50.00% |
| CRM240628C00340000 | 2024-06-20 11:19AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 113 | 50.00% |
| CRM240628C00345000 | 2024-06-20 12:31PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 134 | 50.00% |
| CRM240628C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| CRM240628C00360000 | 2024-06-18 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CRM240628C00365000 | 2024-06-04 3:29PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| CRM240628C00370000 | 2024-06-20 12:02PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 145 | 50.00% |
| CRM240628C00375000 | 2024-06-17 10:47AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 110 | 50.00% |
| CRM240628C00380000 | 2024-06-07 1:12PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CRM240628C00390000 | 2024-06-20 11:36AM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-06-06 10:52AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CRM240628P00160000 | 2024-06-24 12:33PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 50.00% |
| CRM240628P00165000 | 2024-06-18 3:11PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 176 | 50.00% |
| CRM240628P00170000 | 2024-06-11 12:21PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CRM240628P00175000 | 2024-06-21 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 50.00% |
| CRM240628P00180000 | 2024-06-24 9:50AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 145 | 50.00% |
| CRM240628P00185000 | 2024-06-12 12:36PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 50.00% |
| CRM240628P00190000 | 2024-06-25 2:10PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 435 | 50.00% |
| CRM240628P00195000 | 2024-06-25 2:55PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 73 | 700 | 50.00% |
| CRM240628P00200000 | 2024-06-25 10:14AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 343 | 50.00% |
| CRM240628P00205000 | 2024-06-25 12:47PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 215 | 50.00% |
| CRM240628P00210000 | 2024-06-25 9:52AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 1 | 408 | 25.00% |
| CRM240628P00212500 | 2024-06-25 11:21AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 5 | 40 | 25.00% |
| CRM240628P00215000 | 2024-06-25 3:08PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 180 | 573 | 25.00% |
| CRM240628P00217500 | 2024-06-24 3:18PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| CRM240628P00220000 | 2024-06-25 3:11PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 47 | 890 | 25.00% |
| CRM240628P00222500 | 2024-06-25 3:41PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 145 | 343 | 25.00% |
| CRM240628P00225000 | 2024-06-25 3:53PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 37 | 438 | 12.50% |
| CRM240628P00227500 | 2024-06-25 3:55PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 709 | 994 | 12.50% |
| CRM240628P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | -0.16 | -59.26% | 211 | 1,027 | 12.50% |
| CRM240628P00232500 | 2024-06-25 3:50PM EDT | 232.50 | 0.18 | 0.00 | 0.00 | -0.33 | -64.71% | 763 | 954 | 6.25% |
| CRM240628P00235000 | 2024-06-25 3:59PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | -0.58 | -61.70% | 988 | 1,463 | 6.25% |
| CRM240628P00237500 | 2024-06-25 3:56PM EDT | 237.50 | 0.93 | 0.00 | 0.00 | -0.62 | -40.00% | 550 | 1,043 | 3.13% |
| CRM240628P00240000 | 2024-06-25 3:58PM EDT | 240.00 | 1.68 | 0.00 | 0.00 | -0.85 | -33.60% | 1,012 | 913 | 0.78% |
| CRM240628P00242500 | 2024-06-25 3:59PM EDT | 242.50 | 2.78 | 0.00 | 0.00 | -1.22 | -30.50% | 429 | 1,067 | 0.00% |
| CRM240628P00245000 | 2024-06-25 12:43PM EDT | 245.00 | 5.45 | 0.00 | 0.00 | -0.45 | -7.63% | 82 | 1,267 | 0.00% |
| CRM240628P00247500 | 2024-06-25 11:57AM EDT | 247.50 | 6.75 | 0.00 | 0.00 | -1.25 | -15.62% | 132 | 150 | 0.00% |
| CRM240628P00250000 | 2024-06-25 12:43PM EDT | 250.00 | 9.89 | 0.00 | 0.00 | -0.11 | -1.10% | 16 | 135 | 0.00% |
| CRM240628P00252500 | 2024-06-24 12:42PM EDT | 252.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRM240628P00255000 | 2024-06-25 9:32AM EDT | 255.00 | 12.20 | 0.00 | 0.00 | -0.45 | -3.56% | 1 | 10 | 0.00% |
| CRM240628P00257500 | 2024-06-25 10:28AM EDT | 257.50 | 15.41 | 0.00 | 0.00 | +0.40 | +2.66% | 9 | 1 | 0.00% |
| CRM240628P00260000 | 2024-06-25 12:35PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | +4.00 | +25.00% | 5 | 16 | 0.00% |
| CRM240628P00262500 | 2024-06-21 11:32AM EDT | 262.50 | 19.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240628P00265000 | 2024-06-20 12:16PM EDT | 265.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 134 | 5 | 0.00% |
| CRM240628P00270000 | 2024-06-18 11:30AM EDT | 270.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CRM240628P00275000 | 2024-06-04 2:18PM EDT | 275.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240628P00280000 | 2024-06-24 12:15PM EDT | 280.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240628P00290000 | 2024-06-05 10:16AM EDT | 290.00 | 57.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240628P00295000 | 2024-06-03 9:34AM EDT | 295.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240628P00300000 | 2024-06-20 2:34PM EDT | 300.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.