Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 200.00 | 36.48 | 40.60 | 43.55 | 0.00 | - | 3 | 1 | 65.97% |
| CRM240712C00205000 | 2024-06-06 10:39AM EDT | 205.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRM240712C00210000 | 2024-06-20 9:54AM EDT | 210.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CRM240712C00215000 | 2024-06-21 3:49PM EDT | 215.00 | 28.00 | 0.00 | 0.00 | -1.37 | -4.66% | 1 | 26 | 0.00% |
| CRM240712C00220000 | 2024-06-21 12:42PM EDT | 220.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| CRM240712C00225000 | 2024-06-25 10:39AM EDT | 225.00 | 18.19 | 0.00 | 0.00 | -1.64 | -8.27% | 2 | 94 | 0.00% |
| CRM240712C00230000 | 2024-06-25 1:53PM EDT | 230.00 | 12.25 | 0.00 | 0.00 | +0.25 | +2.08% | 17 | 312 | 0.00% |
| CRM240712C00235000 | 2024-06-25 11:48AM EDT | 235.00 | 9.42 | 8.40 | 9.90 | +1.24 | +15.16% | 1 | 913 | 32.70% |
| CRM240712C00240000 | 2024-06-25 3:37PM EDT | 240.00 | 5.55 | 0.00 | 0.00 | +0.05 | +0.91% | 64 | 492 | 0.00% |
| CRM240712C00245000 | 2024-06-25 3:59PM EDT | 245.00 | 3.40 | 0.00 | 0.00 | +0.35 | +11.48% | 190 | 1,202 | 1.56% |
| CRM240712C00250000 | 2024-06-26 9:30AM EDT | 250.00 | 1.81 | 0.00 | 0.00 | +0.01 | +0.59% | 1 | 822 | 3.13% |
| CRM240712C00255000 | 2024-06-25 1:53PM EDT | 255.00 | 0.77 | 0.36 | 1.87 | -0.11 | -12.50% | 109 | 320 | 31.67% |
| CRM240712C00260000 | 2024-06-25 3:12PM EDT | 260.00 | 0.41 | 0.34 | 0.98 | -0.07 | -14.58% | 190 | 822 | 30.57% |
| CRM240712C00265000 | 2024-06-25 12:00PM EDT | 265.00 | 0.26 | 0.00 | 0.00 | +0.01 | +4.00% | 7 | 301 | 12.50% |
| CRM240712C00270000 | 2024-06-25 3:41PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 231 | 473 | 12.50% |
| CRM240712C00275000 | 2024-06-25 11:15AM EDT | 275.00 | 0.12 | 0.00 | 1.97 | +0.02 | +20.00% | 2 | 426 | 54.79% |
| CRM240712C00280000 | 2024-06-25 3:55PM EDT | 280.00 | 0.10 | 0.00 | 1.94 | -0.02 | -16.67% | 3 | 37 | 59.42% |
| CRM240712C00285000 | 2024-06-25 3:57PM EDT | 285.00 | 0.18 | 0.03 | 0.71 | -0.15 | -45.45% | 1 | 10 | 50.02% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 290.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 54.57% |
| CRM240712C00295000 | 2024-06-21 11:19AM EDT | 295.00 | 0.14 | 0.00 | 2.56 | 0.00 | - | 2 | 2 | 65.75% |
| CRM240712C00300000 | 2024-06-20 10:04AM EDT | 300.00 | 0.06 | 0.02 | 2.56 | -0.04 | -40.00% | 1 | 62 | 69.85% |
| CRM240712C00305000 | 2024-06-24 9:30AM EDT | 305.00 | 0.08 | 0.02 | 2.56 | 0.00 | - | 4 | 7 | 73.71% |
| CRM240712C00330000 | 2024-06-20 10:48AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 80 | 25.00% |
| CRM240712C00340000 | 2024-06-21 2:33PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240712P00185000 | 2024-06-25 1:47PM EDT | 185.00 | 0.03 | 0.00 | 0.75 | -0.03 | -50.00% | 1 | 1 | 65.82% |
| CRM240712P00190000 | 2024-06-20 9:44AM EDT | 190.00 | 0.42 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 60.25% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.54% |
| CRM240712P00200000 | 2024-06-25 3:29PM EDT | 200.00 | 0.07 | 0.02 | 0.75 | -0.01 | -12.50% | 5 | 66 | 56.47% |
| CRM240712P00205000 | 2024-06-25 1:44PM EDT | 205.00 | 0.10 | 0.02 | 0.75 | +0.01 | +11.11% | 2 | 270 | 50.39% |
| CRM240712P00210000 | 2024-06-25 10:09AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | +0.10 | +66.67% | 1 | 173 | 12.50% |
| CRM240712P00215000 | 2024-06-25 11:22AM EDT | 215.00 | 0.16 | 0.15 | 0.75 | -0.20 | -55.56% | 10 | 158 | 38.36% |
| CRM240712P00220000 | 2024-06-25 10:32AM EDT | 220.00 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 12 | 334 | 12.50% |
| CRM240712P00225000 | 2024-06-25 2:43PM EDT | 225.00 | 0.57 | 0.27 | 0.95 | -0.20 | -25.97% | 27 | 284 | 28.10% |
| CRM240712P00230000 | 2024-06-25 1:17PM EDT | 230.00 | 1.29 | 0.00 | 0.00 | -0.14 | -9.79% | 25 | 331 | 6.25% |
| CRM240712P00235000 | 2024-06-25 2:51PM EDT | 235.00 | 2.07 | 1.65 | 2.40 | -0.38 | -15.51% | 86 | 337 | 22.94% |
| CRM240712P00240000 | 2024-06-25 12:49PM EDT | 240.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 45 | 343 | 0.39% |
| CRM240712P00245000 | 2024-06-25 3:54PM EDT | 245.00 | 6.57 | 0.00 | 0.00 | -0.73 | -10.00% | 49 | 211 | 0.00% |
| CRM240712P00250000 | 2024-06-25 11:37AM EDT | 250.00 | 10.10 | 9.00 | 10.50 | -0.34 | -3.26% | 7 | 108 | 20.41% |
| CRM240712P00255000 | 2024-06-25 12:23PM EDT | 255.00 | 15.01 | 0.00 | 0.00 | +1.91 | +14.58% | 1 | 44 | 0.00% |
| CRM240712P00260000 | 2024-06-24 1:07PM EDT | 260.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CRM240712P00265000 | 2024-06-21 9:49AM EDT | 265.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240712P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 39.00 | 26.15 | 30.80 | 0.00 | - | 2 | 0 | 45.22% |
| CRM240712P00275000 | 2024-06-06 11:28AM EDT | 275.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 280.00 | 46.95 | 36.15 | 40.45 | 0.00 | - | 4 | 0 | 51.03% |
| CRM240712P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 59.00 | 41.15 | 45.55 | 0.00 | - | 2 | 0 | 56.54% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 290.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240712P00295000 | 2024-06-04 9:57AM EDT | 295.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.