Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00165000 | 2024-06-20 3:56PM EDT | 165.00 | 77.82 | 74.15 | 78.10 | 0.00 | - | 1 | 0 | 90.41% |
| CRM240726C00180000 | 2024-06-18 10:32AM EDT | 180.00 | 50.40 | 59.30 | 63.20 | 0.00 | - | - | 1 | 74.49% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.89 | 44.45 | 48.00 | 0.00 | - | - | 2 | 56.49% |
| CRM240726C00210000 | 2024-06-24 12:21PM EDT | 210.00 | 32.25 | 30.35 | 33.35 | 0.00 | - | 2 | 1 | 43.68% |
| CRM240726C00220000 | 2024-06-24 10:55AM EDT | 220.00 | 23.75 | 21.15 | 23.95 | 0.00 | - | 5 | 14 | 36.48% |
| CRM240726C00225000 | 2024-06-24 10:55AM EDT | 225.00 | 20.07 | 16.80 | 18.45 | 0.00 | - | 2 | 47 | 28.19% |
| CRM240726C00230000 | 2024-06-25 12:04PM EDT | 230.00 | 14.20 | 13.40 | 14.00 | -1.34 | -8.62% | 3 | 118 | 25.11% |
| CRM240726C00235000 | 2024-06-25 2:56PM EDT | 235.00 | 10.72 | 9.45 | 10.35 | +0.22 | +2.10% | 9 | 167 | 24.18% |
| CRM240726C00240000 | 2024-06-26 9:31AM EDT | 240.00 | 7.25 | 6.85 | 7.30 | -0.25 | -3.33% | 13 | 269 | 23.58% |
| CRM240726C00245000 | 2024-06-25 3:35PM EDT | 245.00 | 5.20 | 4.60 | 5.00 | +0.35 | +7.22% | 243 | 841 | 23.57% |
| CRM240726C00250000 | 2024-06-26 9:34AM EDT | 250.00 | 3.10 | 2.86 | 3.20 | -0.17 | -5.20% | 1 | 790 | 23.27% |
| CRM240726C00255000 | 2024-06-25 3:47PM EDT | 255.00 | 2.15 | 1.63 | 2.21 | -0.05 | -2.27% | 38 | 441 | 24.34% |
| CRM240726C00260000 | 2024-06-25 3:40PM EDT | 260.00 | 1.27 | 1.11 | 1.64 | -0.13 | -9.29% | 22 | 321 | 26.01% |
| CRM240726C00265000 | 2024-06-25 3:40PM EDT | 265.00 | 0.83 | 0.52 | 0.85 | -0.12 | -12.63% | 8 | 101 | 24.84% |
| CRM240726C00270000 | 2024-06-25 2:57PM EDT | 270.00 | 0.51 | 0.41 | 0.49 | -0.08 | -13.56% | 5 | 42 | 24.90% |
| CRM240726C00275000 | 2024-06-25 3:34PM EDT | 275.00 | 0.38 | 0.15 | 0.45 | -0.11 | -22.45% | 46 | 76 | 27.52% |
| CRM240726C00280000 | 2024-06-25 1:25PM EDT | 280.00 | 0.19 | 0.01 | 0.75 | -0.19 | -50.00% | 4 | 23 | 33.94% |
| CRM240726C00285000 | 2024-06-24 11:13AM EDT | 285.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 13 | 20 | 36.96% |
| CRM240726C00290000 | 2024-06-20 2:34PM EDT | 290.00 | 0.33 | 0.00 | 0.75 | +0.25 | +312.50% | 1 | 4 | 39.89% |
| CRM240726C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 5 | 45.46% |
| CRM240726C00305000 | 2024-06-21 2:08PM EDT | 305.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 48.12% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00190000 | 2024-06-21 12:43PM EDT | 190.00 | 0.13 | 0.00 | 0.28 | -0.08 | -38.10% | 1 | 7 | 42.77% |
| CRM240726P00195000 | 2024-06-20 10:42AM EDT | 195.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 46.83% |
| CRM240726P00200000 | 2024-06-20 10:06AM EDT | 200.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 4 | 3 | 39.01% |
| CRM240726P00205000 | 2024-06-24 3:58PM EDT | 205.00 | 0.23 | 0.15 | 0.89 | 0.00 | - | 6 | 46 | 39.38% |
| CRM240726P00210000 | 2024-06-25 9:41AM EDT | 210.00 | 0.30 | 0.06 | 0.75 | -0.10 | -25.00% | 3 | 53 | 33.39% |
| CRM240726P00215000 | 2024-06-25 2:44PM EDT | 215.00 | 0.48 | 0.49 | 0.64 | -0.14 | -22.58% | 3 | 97 | 27.83% |
| CRM240726P00220000 | 2024-06-25 2:18PM EDT | 220.00 | 0.81 | 0.70 | 1.17 | -0.19 | -19.00% | 34 | 209 | 27.77% |
| CRM240726P00225000 | 2024-06-25 3:48PM EDT | 225.00 | 1.67 | 1.24 | 1.56 | +0.02 | +1.21% | 16 | 155 | 25.26% |
| CRM240726P00230000 | 2024-06-25 2:18PM EDT | 230.00 | 2.21 | 1.51 | 2.68 | -0.42 | -15.97% | 57 | 327 | 25.30% |
| CRM240726P00235000 | 2024-06-25 3:39PM EDT | 235.00 | 3.51 | 2.36 | 3.95 | -0.45 | -11.36% | 22 | 189 | 24.03% |
| CRM240726P00240000 | 2024-06-25 2:34PM EDT | 240.00 | 5.45 | 5.60 | 6.10 | -0.74 | -11.95% | 1 | 116 | 24.16% |
| CRM240726P00245000 | 2024-06-24 2:04PM EDT | 245.00 | 8.50 | 7.90 | 8.85 | 0.00 | - | 6 | 58 | 24.34% |
| CRM240726P00250000 | 2024-06-24 12:22PM EDT | 250.00 | 11.52 | 10.90 | 12.40 | 0.00 | - | 7 | 21 | 25.50% |
| CRM240726P00255000 | 2024-06-25 12:23PM EDT | 255.00 | 15.70 | 14.65 | 16.75 | -9.90 | -38.67% | 1 | 17 | 28.39% |
| CRM240726P00260000 | 2024-06-24 12:16PM EDT | 260.00 | 19.00 | 18.05 | 22.05 | 0.00 | - | 3 | 10 | 34.74% |
| CRM240726P00265000 | 2024-06-11 10:22AM EDT | 265.00 | 24.37 | 22.65 | 26.65 | 0.00 | - | - | 1 | 37.51% |
| CRM240726P00270000 | 2024-06-17 11:32AM EDT | 270.00 | 41.20 | 27.60 | 31.65 | 0.00 | - | 1 | 0 | 41.84% |
| CRM240726P00275000 | 2024-06-13 10:51AM EDT | 275.00 | 43.65 | 32.45 | 36.55 | 0.00 | - | 3 | 0 | 45.40% |
| CRM240726P00280000 | 2024-06-14 9:40AM EDT | 280.00 | 47.75 | 37.45 | 41.55 | 0.00 | - | - | 0 | 49.29% |
| CRM240726P00285000 | 2024-06-17 12:20PM EDT | 285.00 | 56.50 | 42.45 | 46.50 | 0.00 | - | 1 | 0 | 52.72% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 290.00 | 47.51 | 47.45 | 51.55 | 0.00 | - | 1 | 0 | 56.60% |
© 2024 Yahoo. All rights reserved.