Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802C00220000 | 2024-06-13 3:09PM EDT | 220.00 | 15.60 | 22.20 | 24.25 | 0.00 | - | 4 | 4 | 36.43% |
| CRM240802C00225000 | 2024-06-21 3:39PM EDT | 225.00 | 21.95 | 17.85 | 20.10 | 0.00 | - | 7 | 13 | 34.44% |
| CRM240802C00230000 | 2024-06-25 1:43PM EDT | 230.00 | 14.70 | 13.95 | 15.70 | -0.65 | -4.23% | 1 | 57 | 30.73% |
| CRM240802C00235000 | 2024-06-25 11:34AM EDT | 235.00 | 11.76 | 9.65 | 11.75 | +0.26 | +2.26% | 3 | 38 | 27.84% |
| CRM240802C00240000 | 2024-06-25 3:40PM EDT | 240.00 | 8.60 | 7.60 | 8.20 | +0.15 | +1.78% | 5 | 86 | 25.15% |
| CRM240802C00245000 | 2024-06-25 12:34PM EDT | 245.00 | 5.75 | 4.95 | 6.10 | -0.66 | -10.30% | 1 | 62 | 25.65% |
| CRM240802C00250000 | 2024-06-25 3:41PM EDT | 250.00 | 4.11 | 3.65 | 5.65 | -0.07 | -1.67% | 262 | 255 | 30.23% |
| CRM240802C00255000 | 2024-06-25 3:21PM EDT | 255.00 | 2.71 | 2.29 | 3.90 | -0.42 | -13.42% | 230 | 203 | 29.24% |
| CRM240802C00260000 | 2024-06-25 11:52AM EDT | 260.00 | 2.07 | 1.28 | 2.03 | -0.05 | -2.36% | 26 | 41 | 25.88% |
| CRM240802C00265000 | 2024-06-25 10:47AM EDT | 265.00 | 1.45 | 0.85 | 1.31 | +0.15 | +11.54% | 13 | 30 | 25.82% |
| CRM240802C00270000 | 2024-06-25 3:46PM EDT | 270.00 | 0.97 | 0.37 | 0.89 | +0.03 | +3.19% | 7 | 18 | 26.31% |
| CRM240802C00275000 | 2024-06-25 12:50PM EDT | 275.00 | 0.45 | 0.22 | 0.62 | -0.13 | -22.41% | 1 | 4 | 26.98% |
| CRM240802C00280000 | 2024-06-24 11:56AM EDT | 280.00 | 0.40 | 0.11 | 0.75 | -0.05 | -11.11% | 1 | 8 | 31.01% |
| CRM240802C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 43.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00185000 | 2024-06-18 12:49PM EDT | 185.00 | 0.28 | 0.00 | 4.60 | 0.00 | - | - | 4 | 65.83% |
| CRM240802P00190000 | 2024-06-18 12:49PM EDT | 190.00 | 0.36 | 0.00 | 4.60 | 0.00 | - | - | 1 | 60.74% |
| CRM240802P00195000 | 2024-06-17 11:50AM EDT | 195.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.97% |
| CRM240802P00200000 | 2024-06-17 10:25AM EDT | 200.00 | 0.72 | 0.03 | 0.75 | 0.00 | - | - | 1 | 37.87% |
| CRM240802P00205000 | 2024-06-24 2:38PM EDT | 205.00 | 0.38 | 0.07 | 0.51 | 0.00 | - | 23 | 28 | 31.08% |
| CRM240802P00210000 | 2024-06-25 1:47PM EDT | 210.00 | 0.48 | 0.33 | 0.65 | -0.08 | -14.29% | 2 | 37 | 28.81% |
| CRM240802P00215000 | 2024-06-25 1:20PM EDT | 215.00 | 0.84 | 0.39 | 0.94 | -0.11 | -11.58% | 31 | 80 | 27.33% |
| CRM240802P00220000 | 2024-06-25 1:11PM EDT | 220.00 | 1.24 | 0.81 | 1.41 | -0.22 | -15.07% | 6 | 53 | 26.16% |
| CRM240802P00225000 | 2024-06-25 3:54PM EDT | 225.00 | 1.80 | 1.55 | 2.38 | -0.40 | -18.18% | 36 | 158 | 26.34% |
| CRM240802P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 2.80 | 2.43 | 3.10 | -0.29 | -9.39% | 31 | 176 | 23.99% |
| CRM240802P00235000 | 2024-06-25 11:51AM EDT | 235.00 | 4.05 | 4.35 | 5.10 | -0.31 | -7.11% | 225 | 359 | 25.03% |
| CRM240802P00240000 | 2024-06-25 2:53PM EDT | 240.00 | 6.15 | 6.00 | 6.75 | -0.95 | -13.38% | 10 | 59 | 23.12% |
| CRM240802P00245000 | 2024-06-25 3:28PM EDT | 245.00 | 8.50 | 8.65 | 10.00 | -0.54 | -5.97% | 4 | 12 | 24.74% |
| CRM240802P00250000 | 2024-06-25 3:56PM EDT | 250.00 | 12.25 | 11.30 | 12.85 | +1.37 | +12.59% | 1 | 16 | 23.34% |
| CRM240802P00255000 | 2024-06-25 3:56PM EDT | 255.00 | 15.85 | 15.50 | 17.20 | +1.27 | +8.71% | 1 | 8 | 25.85% |
| CRM240802P00260000 | 2024-06-20 3:35PM EDT | 260.00 | 18.38 | 18.50 | 22.80 | 0.00 | - | - | 2 | 32.78% |
| CRM240802P00270000 | 2024-06-20 11:39AM EDT | 270.00 | 29.70 | 27.60 | 31.65 | 0.00 | - | - | 4 | 35.67% |
| CRM240802P00285000 | 2024-06-18 11:18AM EDT | 285.00 | 53.97 | 42.65 | 46.80 | 0.00 | - | - | 0 | 46.77% |
© 2024 Yahoo. All rights reserved.