Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00130000 | 2024-06-07 10:51AM EDT | 130.00 | 114.15 | 111.70 | 112.55 | 0.00 | - | 1 | 1 | 89.26% |
| CRM240816C00135000 | 2024-06-20 11:17AM EDT | 135.00 | 106.96 | 106.75 | 107.60 | 0.00 | - | 30 | 22 | 85.40% |
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| CRM240816C00150000 | 2024-05-28 3:59PM EDT | 150.00 | 120.98 | 91.85 | 92.75 | 0.00 | - | 4 | 3 | 73.78% |
| CRM240816C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 115.40 | 86.95 | 87.75 | 0.00 | - | 1 | 10 | 70.12% |
| CRM240816C00160000 | 2024-06-05 2:30PM EDT | 160.00 | 77.60 | 81.80 | 82.80 | 0.00 | - | 1 | 5 | 65.19% |
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 165.00 | 65.78 | 77.00 | 78.10 | 0.00 | - | 1 | 2 | 64.11% |
| CRM240816C00170000 | 2024-05-31 10:32AM EDT | 170.00 | 50.09 | 72.10 | 72.95 | 0.00 | - | 2 | 13 | 59.64% |
| CRM240816C00175000 | 2024-06-25 10:50AM EDT | 175.00 | 68.76 | 67.15 | 68.20 | +4.36 | +6.77% | 5 | 7 | 57.10% |
| CRM240816C00180000 | 2024-06-17 1:19PM EDT | 180.00 | 51.38 | 62.20 | 63.10 | 0.00 | - | 1 | 105 | 52.80% |
| CRM240816C00185000 | 2024-06-21 9:54AM EDT | 185.00 | 60.00 | 57.25 | 58.15 | 0.00 | - | 2 | 77 | 52.93% |
| CRM240816C00190000 | 2024-06-25 3:07PM EDT | 190.00 | 53.53 | 52.35 | 53.25 | +5.18 | +10.71% | 1 | 32 | 49.50% |
| CRM240816C00195000 | 2024-06-25 3:12PM EDT | 195.00 | 48.25 | 47.40 | 48.40 | -3.45 | -6.67% | 1 | 34 | 46.35% |
| CRM240816C00200000 | 2024-06-25 10:52AM EDT | 200.00 | 43.30 | 42.65 | 43.55 | -2.70 | -5.87% | 1 | 136 | 43.10% |
| CRM240816C00210000 | 2024-06-25 2:50PM EDT | 210.00 | 33.61 | 33.20 | 33.95 | +0.52 | +1.57% | 2 | 281 | 36.80% |
| CRM240816C00220000 | 2024-06-26 10:48AM EDT | 220.00 | 24.02 | 24.05 | 24.80 | -0.40 | -1.64% | 6 | 911 | 31.62% |
| CRM240816C00230000 | 2024-06-26 9:49AM EDT | 230.00 | 16.24 | 16.05 | 16.80 | -0.71 | -4.19% | 1 | 2,056 | 28.55% |
| CRM240816C00240000 | 2024-06-26 11:11AM EDT | 240.00 | 10.00 | 10.10 | 10.35 | 0.00 | - | 56 | 3,311 | 26.65% |
| CRM240816C00250000 | 2024-06-26 11:46AM EDT | 250.00 | 5.67 | 5.60 | 5.70 | +0.15 | +2.72% | 108 | 5,952 | 25.41% |
| CRM240816C00260000 | 2024-06-26 11:21AM EDT | 260.00 | 2.83 | 2.79 | 2.89 | -0.19 | -6.29% | 53 | 3,481 | 24.97% |
| CRM240816C00270000 | 2024-06-26 11:49AM EDT | 270.00 | 1.36 | 1.33 | 1.39 | -0.09 | -6.21% | 70 | 1,863 | 25.04% |
| CRM240816C00280000 | 2024-06-26 11:04AM EDT | 280.00 | 0.61 | 0.62 | 0.67 | -0.14 | -18.67% | 81 | 4,038 | 25.55% |
| CRM240816C00290000 | 2024-06-26 11:38AM EDT | 290.00 | 0.40 | 0.28 | 0.40 | +0.03 | +8.11% | 32 | 2,170 | 27.22% |
| CRM240816C00300000 | 2024-06-26 11:21AM EDT | 300.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 35 | 2,777 | 27.88% |
| CRM240816C00310000 | 2024-06-24 2:47PM EDT | 310.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 2 | 1,165 | 32.79% |
| CRM240816C00320000 | 2024-06-21 3:33PM EDT | 320.00 | 0.19 | 0.01 | 0.14 | 0.00 | - | 2 | 1,842 | 33.01% |
| CRM240816C00330000 | 2024-06-24 10:21AM EDT | 330.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 20 | 490 | 36.04% |
| CRM240816C00340000 | 2024-06-25 2:06PM EDT | 340.00 | 0.07 | 0.01 | 0.24 | -0.01 | -12.50% | 32 | 219 | 41.85% |
| CRM240816C00350000 | 2024-06-20 10:13AM EDT | 350.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 2 | 354 | 41.31% |
| CRM240816C00360000 | 2024-06-20 10:14AM EDT | 360.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 185 | 47.31% |
| CRM240816C00370000 | 2024-06-25 10:52AM EDT | 370.00 | 0.18 | 0.01 | 0.18 | +0.11 | +157.14% | 6 | 1,246 | 48.49% |
| CRM240816C00380000 | 2024-06-26 10:54AM EDT | 380.00 | 0.05 | 0.02 | 0.23 | +0.01 | +25.00% | 20 | 119 | 52.64% |
| CRM240816C00390000 | 2024-06-17 9:46AM EDT | 390.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 323 | 49.41% |
| CRM240816C00400000 | 2024-06-07 10:45AM EDT | 400.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 52 | 52.15% |
| CRM240816C00410000 | 2024-06-26 10:02AM EDT | 410.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 2 | 79 | 50.59% |
| CRM240816C00420000 | 2024-05-30 1:14PM EDT | 420.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 31 | 112 | 53.52% |
| CRM240816C00430000 | 2024-05-31 10:06AM EDT | 430.00 | 0.41 | 0.01 | 0.22 | 0.00 | - | 5 | 56 | 59.47% |
| CRM240816C00440000 | 2024-05-22 10:03AM EDT | 440.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 294 | 62.60% |
| CRM240816C00450000 | 2024-05-20 10:15AM EDT | 450.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 185 | 63.77% |
| CRM240816C00460000 | 2024-05-28 3:20PM EDT | 460.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 5 | 65.43% |
| CRM240816C00470000 | 2024-06-25 3:04PM EDT | 470.00 | 0.09 | 0.02 | 0.14 | +0.05 | +125.00% | 1 | 89 | 64.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-06-20 2:31PM EDT | 130.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 62.31% |
| CRM240816P00135000 | 2024-06-04 2:21PM EDT | 135.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 63.57% |
| CRM240816P00140000 | 2024-05-30 1:51PM EDT | 140.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 60.25% |
| CRM240816P00145000 | 2024-06-05 3:34PM EDT | 145.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 56.74% |
| CRM240816P00150000 | 2024-06-17 1:07PM EDT | 150.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 19 | 53.52% |
| CRM240816P00155000 | 2024-06-17 11:03AM EDT | 155.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 38 | 53.71% |
| CRM240816P00160000 | 2024-06-18 12:53PM EDT | 160.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 2 | 26 | 48.73% |
| CRM240816P00165000 | 2024-06-17 1:07PM EDT | 165.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 2 | 119 | 48.19% |
| CRM240816P00170000 | 2024-06-20 10:42AM EDT | 170.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 87 | 43.02% |
| CRM240816P00175000 | 2024-06-20 3:45PM EDT | 175.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 92 | 42.33% |
| CRM240816P00180000 | 2024-06-24 3:41PM EDT | 180.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 619 | 39.80% |
| CRM240816P00185000 | 2024-06-26 9:30AM EDT | 185.00 | 0.25 | 0.15 | 0.24 | +0.06 | +31.58% | 5 | 368 | 35.25% |
| CRM240816P00190000 | 2024-06-24 3:56PM EDT | 190.00 | 0.15 | 0.16 | 0.30 | -0.06 | -28.57% | 1 | 211 | 33.40% |
| CRM240816P00195000 | 2024-06-26 11:18AM EDT | 195.00 | 0.31 | 0.25 | 0.35 | +0.02 | +6.90% | 1 | 383 | 31.13% |
| CRM240816P00200000 | 2024-06-26 10:45AM EDT | 200.00 | 0.47 | 0.30 | 0.64 | +0.03 | +6.82% | 2 | 2,282 | 31.57% |
| CRM240816P00210000 | 2024-06-26 11:52AM EDT | 210.00 | 0.84 | 0.81 | 0.86 | -0.04 | -4.71% | 9 | 2,785 | 26.65% |
| CRM240816P00220000 | 2024-06-26 10:45AM EDT | 220.00 | 1.87 | 1.69 | 1.98 | -0.23 | -10.95% | 22 | 2,205 | 25.49% |
| CRM240816P00230000 | 2024-06-26 11:46AM EDT | 230.00 | 3.70 | 3.70 | 3.85 | -0.58 | -13.55% | 48 | 3,096 | 23.47% |
| CRM240816P00240000 | 2024-06-26 11:21AM EDT | 240.00 | 7.37 | 7.20 | 7.35 | -0.63 | -7.88% | 42 | 1,895 | 22.11% |
| CRM240816P00250000 | 2024-06-25 3:28PM EDT | 250.00 | 13.60 | 12.65 | 12.95 | +0.30 | +2.26% | 1 | 1,803 | 21.33% |
| CRM240816P00260000 | 2024-06-26 10:44AM EDT | 260.00 | 20.60 | 19.60 | 20.60 | +0.84 | +4.25% | 1 | 1,460 | 21.42% |
| CRM240816P00270000 | 2024-06-21 3:22PM EDT | 270.00 | 26.70 | 28.80 | 29.60 | 0.00 | - | 4 | 615 | 22.60% |
| CRM240816P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 37.10 | 38.20 | 39.40 | 0.00 | - | 5 | 161 | 26.27% |
| CRM240816P00290000 | 2024-06-26 10:44AM EDT | 290.00 | 49.15 | 48.05 | 49.30 | 0.00 | - | 1 | 118 | 29.98% |
| CRM240816P00300000 | 2024-06-25 3:01PM EDT | 300.00 | 59.05 | 58.15 | 59.25 | -0.10 | -0.17% | 3 | 49 | 33.69% |
| CRM240816P00310000 | 2024-06-25 3:36PM EDT | 310.00 | 68.68 | 67.95 | 69.30 | -0.52 | -0.75% | 5 | 14 | 38.21% |
| CRM240816P00320000 | 2024-06-25 3:36PM EDT | 320.00 | 78.70 | 78.20 | 79.25 | +2.16 | +2.82% | 5 | 0 | 41.38% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.83 | 88.05 | 89.25 | 0.00 | - | 110 | 0 | 44.95% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 103.50 | 108.00 | 0.00 | - | 5 | 0 | 86.85% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.