Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 160.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240705C00170000 | 2024-06-20 1:13PM EDT | 170.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 190.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CRM240705C00205000 | 2024-06-21 10:28AM EDT | 205.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| CRM240705C00210000 | 2024-06-21 9:49AM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRM240705C00215000 | 2024-06-25 11:21AM EDT | 215.00 | 27.38 | 0.00 | 0.00 | -1.77 | -6.07% | 11 | 111 | 0.00% |
| CRM240705C00220000 | 2024-06-25 12:14PM EDT | 220.00 | 20.75 | 0.00 | 0.00 | -3.35 | -13.90% | 1 | 175 | 0.00% |
| CRM240705C00222500 | 2024-06-17 12:16PM EDT | 222.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240705C00225000 | 2024-06-25 10:24AM EDT | 225.00 | 17.72 | 0.00 | 0.00 | +0.82 | +4.85% | 20 | 161 | 0.00% |
| CRM240705C00227500 | 2024-06-25 3:28PM EDT | 227.50 | 14.90 | 0.00 | 0.00 | +0.10 | +0.68% | 1 | 7 | 0.00% |
| CRM240705C00230000 | 2024-06-25 3:16PM EDT | 230.00 | 12.33 | 0.00 | 0.00 | +0.33 | +2.75% | 64 | 434 | 0.00% |
| CRM240705C00232500 | 2024-06-25 3:28PM EDT | 232.50 | 10.10 | 0.00 | 0.00 | +0.20 | +2.02% | 15 | 70 | 0.00% |
| CRM240705C00235000 | 2024-06-25 2:50PM EDT | 235.00 | 7.92 | 0.00 | 0.00 | -0.22 | -2.70% | 27 | 403 | 0.00% |
| CRM240705C00237500 | 2024-06-25 3:31PM EDT | 237.50 | 6.00 | 0.00 | 0.00 | +0.40 | +7.14% | 33 | 147 | 0.00% |
| CRM240705C00240000 | 2024-06-25 3:55PM EDT | 240.00 | 4.23 | 0.00 | 0.00 | -0.07 | -1.63% | 157 | 378 | 0.00% |
| CRM240705C00242500 | 2024-06-25 3:57PM EDT | 242.50 | 2.91 | 0.00 | 0.00 | -0.34 | -10.46% | 196 | 1,182 | 1.56% |
| CRM240705C00245000 | 2024-06-25 3:59PM EDT | 245.00 | 2.16 | 0.00 | 0.00 | +0.21 | +10.77% | 366 | 1,438 | 3.13% |
| CRM240705C00247500 | 2024-06-25 3:55PM EDT | 247.50 | 1.26 | 0.00 | 0.00 | -0.19 | -13.10% | 100 | 251 | 3.13% |
| CRM240705C00250000 | 2024-06-25 3:58PM EDT | 250.00 | 0.77 | 0.00 | 0.00 | -0.11 | -12.50% | 1,835 | 2,022 | 6.25% |
| CRM240705C00252500 | 2024-06-25 3:58PM EDT | 252.50 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 87 | 135 | 6.25% |
| CRM240705C00255000 | 2024-06-25 3:45PM EDT | 255.00 | 0.36 | 0.00 | 0.00 | -0.05 | -12.20% | 177 | 481 | 6.25% |
| CRM240705C00257500 | 2024-06-25 3:54PM EDT | 257.50 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 19 | 54 | 12.50% |
| CRM240705C00260000 | 2024-06-25 3:47PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | -0.04 | -18.18% | 50 | 499 | 12.50% |
| CRM240705C00265000 | 2024-06-25 1:14PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 56 | 503 | 12.50% |
| CRM240705C00270000 | 2024-06-25 3:47PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 135 | 465 | 12.50% |
| CRM240705C00275000 | 2024-06-21 1:44PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 12.50% |
| CRM240705C00280000 | 2024-06-25 3:38PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 1 | 261 | 25.00% |
| CRM240705C00285000 | 2024-06-20 3:04PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| CRM240705C00290000 | 2024-06-25 12:09PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 2 | 43 | 25.00% |
| CRM240705C00295000 | 2024-06-17 10:31AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CRM240705C00300000 | 2024-06-25 2:48PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 11 | 110 | 25.00% |
| CRM240705C00305000 | 2024-06-21 10:31AM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CRM240705C00310000 | 2024-06-25 12:36PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 13 | 68 | 25.00% |
| CRM240705C00315000 | 2024-06-04 12:31PM EDT | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240705C00320000 | 2024-06-18 12:20PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| CRM240705C00325000 | 2024-06-25 12:09PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | -0.61 | -89.71% | 1 | 1 | 50.00% |
| CRM240705C00330000 | 2024-06-18 12:21PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| CRM240705C00335000 | 2024-05-29 3:00PM EDT | 335.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240705C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CRM240705C00365000 | 2024-06-24 9:30AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| CRM240705C00370000 | 2024-06-21 9:59AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 50.00% |
| CRM240705C00375000 | 2024-06-24 9:41AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CRM240705C00380000 | 2024-06-24 9:40AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| CRM240705C00390000 | 2024-06-24 9:52AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 156 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00155000 | 2024-06-24 2:02PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CRM240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| CRM240705P00170000 | 2024-06-20 3:24PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 50.00% |
| CRM240705P00175000 | 2024-06-14 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240705P00180000 | 2024-06-25 1:43PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 6 | 50.00% |
| CRM240705P00185000 | 2024-06-18 9:30AM EDT | 185.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| CRM240705P00190000 | 2024-06-21 11:50AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CRM240705P00195000 | 2024-06-21 11:43AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| CRM240705P00200000 | 2024-06-24 11:01AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 25.00% |
| CRM240705P00205000 | 2024-06-25 9:51AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | +0.08 | +114.29% | 1 | 132 | 25.00% |
| CRM240705P00210000 | 2024-06-25 3:16PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 25 | 166 | 12.50% |
| CRM240705P00212500 | 2024-06-17 3:51PM EDT | 212.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| CRM240705P00215000 | 2024-06-25 1:17PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 4 | 119 | 12.50% |
| CRM240705P00217500 | 2024-06-20 1:55PM EDT | 217.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| CRM240705P00220000 | 2024-06-25 2:10PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 35 | 273 | 12.50% |
| CRM240705P00222500 | 2024-06-24 9:43AM EDT | 222.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 12.50% |
| CRM240705P00225000 | 2024-06-25 1:55PM EDT | 225.00 | 0.24 | 0.00 | 0.00 | -0.11 | -31.43% | 36 | 470 | 12.50% |
| CRM240705P00227500 | 2024-06-25 12:38PM EDT | 227.50 | 0.41 | 0.00 | 0.00 | -0.04 | -8.89% | 40 | 547 | 6.25% |
| CRM240705P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 0.47 | 0.00 | 0.00 | -0.35 | -42.68% | 195 | 507 | 6.25% |
| CRM240705P00232500 | 2024-06-25 3:35PM EDT | 232.50 | 0.75 | 0.00 | 0.00 | -0.13 | -14.77% | 7 | 100 | 6.25% |
| CRM240705P00235000 | 2024-06-25 3:49PM EDT | 235.00 | 1.24 | 0.00 | 0.00 | -0.46 | -27.06% | 645 | 1,083 | 3.13% |
| CRM240705P00237500 | 2024-06-25 3:44PM EDT | 237.50 | 1.77 | 0.00 | 0.00 | -0.77 | -30.31% | 103 | 125 | 1.56% |
| CRM240705P00240000 | 2024-06-25 3:59PM EDT | 240.00 | 2.64 | 0.00 | 0.00 | -1.06 | -28.65% | 394 | 577 | 0.39% |
| CRM240705P00242500 | 2024-06-25 3:57PM EDT | 242.50 | 4.00 | 0.00 | 0.00 | -1.05 | -20.79% | 101 | 271 | 0.00% |
| CRM240705P00245000 | 2024-06-25 3:43PM EDT | 245.00 | 5.30 | 0.00 | 0.00 | -0.80 | -13.11% | 121 | 543 | 0.00% |
| CRM240705P00247500 | 2024-06-25 9:56AM EDT | 247.50 | 6.65 | 0.00 | 0.00 | -1.23 | -15.61% | 1 | 32 | 0.00% |
| CRM240705P00250000 | 2024-06-25 12:43PM EDT | 250.00 | 10.19 | 0.00 | 0.00 | +0.21 | +2.10% | 3 | 191 | 0.00% |
| CRM240705P00252500 | 2024-06-21 11:35AM EDT | 252.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240705P00255000 | 2024-06-24 2:54PM EDT | 255.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| CRM240705P00260000 | 2024-06-18 11:54AM EDT | 260.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 23 | 8 | 0.00% |
| CRM240705P00265000 | 2024-06-13 9:35AM EDT | 265.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240705P00270000 | 2024-06-04 9:50AM EDT | 270.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240705P00275000 | 2024-06-13 12:34PM EDT | 275.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240705P00280000 | 2024-06-06 3:35PM EDT | 280.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240705P00285000 | 2024-05-31 1:13PM EDT | 285.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 75.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240705P00295000 | 2024-06-20 10:46AM EDT | 295.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.