Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.15 | 0.00 | - | 3 | 0 | 140.00 | 0.02 | +0.01 | +100.00% | 1 | 0 |
| - | - | - | - | - | 145.00 | 0.01 | -0.97 | -98.98% | 10 | 0 |
| 105.60 | +11.60 | +12.34% | 3 | 0 | 150.00 | 0.01 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 155.00 | 0.45 | 0.00 | - | 9 | 0 |
| 94.04 | 0.00 | - | 1 | 0 | 160.00 | 0.06 | 0.00 | - | 21 | 0 |
| 91.70 | 0.00 | - | 2 | 0 | 165.00 | 0.03 | 0.00 | - | 1 | 0 |
| 75.00 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 44 | 0 |
| 82.45 | +2.80 | +3.52% | 1 | 0 | 175.00 | 0.03 | 0.00 | - | 1 | 0 |
| 63.75 | 0.00 | - | 2 | 0 | 180.00 | 0.04 | 0.00 | - | 3 | 0 |
| 73.19 | 0.00 | - | 1 | 0 | 185.00 | 0.04 | +0.02 | +100.00% | 2 | 0 |
| 66.30 | +25.96 | +64.35% | 2 | 0 | 190.00 | 0.03 | -0.07 | -70.00% | 17 | 0 |
| 62.30 | +13.40 | +27.40% | 2 | 0 | 195.00 | 0.01 | -0.02 | -66.67% | 6 | 0 |
| 58.20 | 0.00 | - | 11 | 0 | 200.00 | 0.05 | -0.01 | -16.67% | 30 | 0 |
| - | - | - | - | - | 205.00 | 0.18 | 0.00 | - | - | 0 |
| 45.21 | 0.00 | - | 48 | 0 | 210.00 | 0.06 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 215.00 | 0.09 | 0.00 | - | - | 0 |
| 37.00 | +1.00 | +2.78% | 13 | 0 | 220.00 | 0.09 | +0.01 | +12.50% | 37 | 0 |
| 34.56 | 0.00 | - | 2 | 0 | 222.50 | 0.11 | 0.00 | - | 11 | 0 |
| 18.79 | 0.00 | - | - | 0 | 225.00 | 0.17 | +0.06 | +54.55% | 1 | 0 |
| 16.56 | 0.00 | - | - | 0 | 227.50 | 0.21 | +0.02 | +10.53% | 1 | 0 |
| 25.25 | -3.43 | -11.96% | 9 | 0 | 230.00 | 0.17 | -0.04 | -19.05% | 112 | 0 |
| 27.10 | 0.00 | - | 2 | 0 | 232.50 | 0.23 | -0.08 | -25.81% | 9 | 0 |
| 22.22 | -1.72 | -7.18% | 10 | 0 | 235.00 | 0.32 | -0.08 | -20.00% | 3 | 0 |
| 21.60 | 0.00 | - | 11 | 0 | 237.50 | 0.43 | -0.10 | -18.87% | 5 | 0 |
| 17.35 | -0.25 | -1.42% | 39 | 0 | 240.00 | 0.60 | -0.15 | -20.00% | 100 | 0 |
| 15.27 | 0.00 | - | 40 | 0 | 242.50 | 0.83 | -0.24 | -22.43% | 17 | 0 |
| 13.08 | +0.04 | +0.31% | 9 | 0 | 245.00 | 1.16 | -0.39 | -25.16% | 83 | 0 |
| 11.58 | -1.02 | -8.10% | 3 | 0 | 247.50 | 1.50 | -0.54 | -26.47% | 69 | 0 |
| 9.18 | -0.35 | -3.67% | 141 | 0 | 250.00 | 2.29 | -0.47 | -17.03% | 178 | 0 |
| 7.20 | -0.65 | -8.28% | 15 | 0 | 252.50 | 2.82 | -0.83 | -22.74% | 135 | 0 |
| 5.95 | -0.55 | -8.46% | 221 | 0 | 255.00 | 4.15 | -0.45 | -9.78% | 57 | 0 |
| 4.53 | -0.65 | -12.55% | 293 | 0 | 257.50 | 5.35 | 0.00 | - | 137 | 0 |
| 3.48 | -0.62 | -15.12% | 644 | 0 | 260.00 | 6.95 | -0.25 | -3.47% | 21 | 0 |
| 2.62 | -0.58 | -18.13% | 216 | 0 | 262.50 | 8.20 | 0.00 | - | 90 | 0 |
| 1.98 | -0.37 | -15.74% | 303 | 0 | 265.00 | 10.70 | 0.00 | - | 1 | 0 |
| 1.53 | -0.36 | -19.05% | 30 | 0 | 267.50 | 11.95 | +0.65 | +5.75% | 1 | 0 |
| 1.06 | -0.29 | -21.48% | 658 | 0 | 270.00 | 14.27 | 0.00 | - | 14 | 0 |
| 0.63 | -0.19 | -23.17% | 54 | 0 | 275.00 | 17.65 | 0.00 | - | 31 | 0 |
| 0.35 | -0.13 | -27.08% | 70 | 0 | 280.00 | 23.90 | 0.00 | - | 1 | 0 |
| 0.23 | -0.09 | -28.12% | 5 | 0 | 285.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 21 | 0 | 290.00 | 49.00 | 0.00 | - | 58 | 0 |
| 0.12 | +0.03 | +33.33% | 78 | 0 | 300.00 | 47.65 | 0.00 | - | 80 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 310.00 | 53.50 | 0.00 | - | 4 | 0 |
| 0.05 | -0.02 | -28.57% | 3 | 0 | 320.00 | 63.50 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 6 | 0 | 330.00 | 114.85 | 0.00 | - | 960 | 0 |
| 0.05 | 0.00 | - | 116 | 0 | 340.00 | 124.91 | 0.00 | - | 100 | 0 |
| 0.03 | -0.03 | -50.00% | 3 | 0 | 350.00 | 45.95 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 360.00 | 57.80 | 0.00 | - | 7 | 7 |
| 0.18 | 0.00 | - | 6 | 0 | 370.00 | 97.65 | 0.00 | - | 230 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 380.00 | 82.05 | 0.00 | - | 22 | 0 |
| 0.01 | -0.01 | -50.00% | 8 | 0 | 390.00 | 92.35 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 20 | 0 | 400.00 | 101.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 0 | 410.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 1,065 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 0 | 460.00 | 188.83 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.