Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 180.45 | 183.60 | 0.00 | - | 1 | 4 | 95.97% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-02-26 11:28AM EDT | 120.00 | 183.09 | 180.30 | 183.65 | 0.00 | - | 1 | 1 | 163.36% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 0.00% |
| CRM240920C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 154.44 | 155.85 | 159.05 | 0.00 | - | 8 | 16 | 81.32% |
| CRM240920C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 142.05 | 150.95 | 154.15 | 0.00 | - | 4 | 4 | 78.72% |
| CRM240920C00140000 | 2024-04-25 9:34AM EDT | 140.00 | 132.81 | 146.15 | 149.25 | 0.00 | - | 1 | 15 | 76.56% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 145.00 | 129.37 | 140.75 | 145.00 | 0.00 | - | 8 | 8 | 74.56% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 150.00 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 143.72% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 155.00 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 111.23% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 160.00 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 135.96% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 165.00 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 140.10% |
| CRM240920C00170000 | 2024-05-07 3:49PM EDT | 170.00 | 110.35 | 116.80 | 120.05 | 0.00 | - | 2 | 19 | 62.54% |
| CRM240920C00175000 | 2024-05-03 2:28PM EDT | 175.00 | 103.52 | 111.95 | 115.20 | 0.00 | - | 1 | 9 | 60.41% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 96.97 | 107.15 | 110.35 | 0.00 | - | 2 | 7 | 58.42% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 185.00 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 108.45% |
| CRM240920C00190000 | 2024-05-07 3:30PM EDT | 190.00 | 91.16 | 97.50 | 100.75 | 0.00 | - | 3 | 31 | 54.48% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 195.00 | 110.00 | 82.90 | 84.55 | 0.00 | - | 1 | 25 | 0.00% |
| CRM240920C00200000 | 2024-05-07 3:03PM EDT | 200.00 | 82.16 | 87.95 | 91.25 | 0.00 | - | 10 | 144 | 50.85% |
| CRM240920C00210000 | 2024-05-07 3:03PM EDT | 210.00 | 72.91 | 78.60 | 81.75 | 0.00 | - | 10 | 168 | 52.28% |
| CRM240920C00220000 | 2024-05-14 3:24PM EDT | 220.00 | 63.85 | 70.45 | 72.45 | 0.00 | - | 6 | 806 | 48.46% |
| CRM240920C00230000 | 2024-05-17 9:57AM EDT | 230.00 | 63.29 | 61.65 | 62.70 | -0.66 | -1.03% | 2 | 164 | 43.38% |
| CRM240920C00240000 | 2024-05-16 11:00AM EDT | 240.00 | 55.45 | 53.25 | 54.25 | 0.00 | - | 3 | 859 | 41.15% |
| CRM240920C00250000 | 2024-05-17 10:08AM EDT | 250.00 | 47.00 | 45.30 | 47.40 | +0.20 | +0.43% | 2 | 771 | 41.38% |
| CRM240920C00260000 | 2024-05-17 1:29PM EDT | 260.00 | 39.50 | 37.95 | 38.90 | +8.10 | +25.80% | 11 | 499 | 37.70% |
| CRM240920C00270000 | 2024-05-17 10:14AM EDT | 270.00 | 32.46 | 31.30 | 33.70 | +1.61 | +5.22% | 1 | 602 | 38.83% |
| CRM240920C00280000 | 2024-05-17 1:49PM EDT | 280.00 | 26.30 | 25.35 | 26.80 | +0.35 | +1.35% | 25 | 728 | 36.25% |
| CRM240920C00290000 | 2024-05-17 10:41AM EDT | 290.00 | 21.25 | 20.25 | 20.65 | -0.75 | -3.41% | 8 | 983 | 33.95% |
| CRM240920C00300000 | 2024-05-17 3:59PM EDT | 300.00 | 16.00 | 16.00 | 16.25 | -0.61 | -3.67% | 615 | 922 | 33.30% |
| CRM240920C00310000 | 2024-05-17 3:22PM EDT | 310.00 | 12.55 | 12.20 | 12.55 | -0.90 | -6.69% | 501 | 977 | 32.70% |
| CRM240920C00320000 | 2024-05-17 1:49PM EDT | 320.00 | 9.75 | 9.15 | 9.50 | -0.50 | -4.88% | 13 | 1,136 | 32.14% |
| CRM240920C00330000 | 2024-05-17 2:01PM EDT | 330.00 | 7.20 | 6.80 | 7.30 | -0.25 | -3.36% | 19 | 427 | 32.10% |
| CRM240920C00340000 | 2024-05-15 3:30PM EDT | 340.00 | 5.90 | 5.00 | 6.20 | 0.00 | - | 15 | 519 | 33.41% |
| CRM240920C00350000 | 2024-05-17 3:27PM EDT | 350.00 | 3.88 | 3.65 | 3.80 | -0.33 | -7.84% | 22 | 367 | 31.08% |
| CRM240920C00360000 | 2024-05-14 1:06PM EDT | 360.00 | 2.02 | 2.43 | 2.96 | 0.00 | - | 2 | 131 | 31.54% |
| CRM240920C00370000 | 2024-05-14 12:20PM EDT | 370.00 | 1.51 | 1.87 | 2.17 | 0.00 | - | 1 | 244 | 31.49% |
| CRM240920C00380000 | 2024-05-15 3:40PM EDT | 380.00 | 1.74 | 1.35 | 1.46 | 0.00 | - | 2 | 71 | 30.95% |
| CRM240920C00390000 | 2024-05-16 3:38PM EDT | 390.00 | 1.17 | 0.57 | 2.26 | 0.00 | - | 2 | 359 | 36.40% |
| CRM240920C00400000 | 2024-05-16 3:36PM EDT | 400.00 | 0.95 | 0.63 | 0.98 | 0.00 | - | 2 | 370 | 32.47% |
| CRM240920C00410000 | 2024-05-17 10:00AM EDT | 410.00 | 0.67 | 0.29 | 0.75 | -0.08 | -10.67% | 2 | 178 | 32.76% |
| CRM240920C00420000 | 2024-05-17 1:36PM EDT | 420.00 | 0.46 | 0.20 | 0.55 | -0.10 | -17.86% | 2 | 340 | 32.81% |
| CRM240920C00430000 | 2024-05-17 2:06PM EDT | 430.00 | 0.38 | 0.15 | 0.43 | -0.08 | -17.39% | 2 | 90 | 33.18% |
| CRM240920C00440000 | 2024-05-17 11:16AM EDT | 440.00 | 0.30 | 0.11 | 0.45 | -0.04 | -11.76% | 2 | 179 | 34.94% |
| CRM240920C00450000 | 2024-05-17 11:11AM EDT | 450.00 | 0.22 | 0.08 | 0.40 | -0.11 | -33.33% | 2 | 494 | 35.82% |
| CRM240920C00460000 | 2024-05-17 11:12AM EDT | 460.00 | 0.26 | 0.06 | 0.41 | +0.04 | +18.18% | 2 | 21 | 37.38% |
| CRM240920C00470000 | 2024-05-17 11:05AM EDT | 470.00 | 0.19 | 0.05 | 0.37 | -0.03 | -13.64% | 2 | 142 | 38.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-02-21 2:27PM EDT | 105.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 38 | 68.36% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 66.60% |
| CRM240920P00115000 | 2024-05-17 9:58AM EDT | 115.00 | 0.02 | 0.01 | 0.28 | -0.07 | -77.78% | 2 | 9 | 62.99% |
| CRM240920P00120000 | 2024-05-02 2:39PM EDT | 120.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 60.16% |
| CRM240920P00125000 | 2024-05-10 1:19PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 57.76% |
| CRM240920P00130000 | 2024-05-02 2:36PM EDT | 130.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 2 | 15 | 55.42% |
| CRM240920P00135000 | 2024-05-16 3:33PM EDT | 135.00 | 0.10 | 0.03 | 0.32 | 0.00 | - | 2 | 10 | 53.71% |
| CRM240920P00140000 | 2024-05-17 2:08PM EDT | 140.00 | 0.08 | 0.04 | 0.34 | -0.08 | -50.00% | 2 | 64 | 51.86% |
| CRM240920P00145000 | 2024-05-17 10:58AM EDT | 145.00 | 0.12 | 0.05 | 0.36 | -0.03 | -20.00% | 2 | 62 | 50.00% |
| CRM240920P00150000 | 2024-05-17 10:55AM EDT | 150.00 | 0.24 | 0.10 | 0.26 | -0.02 | -7.69% | 2 | 158 | 49.22% |
| CRM240920P00155000 | 2024-05-17 10:56AM EDT | 155.00 | 0.19 | 0.08 | 0.42 | 0.00 | - | 2 | 26 | 50.24% |
| CRM240920P00160000 | 2024-05-17 11:05AM EDT | 160.00 | 0.30 | 0.10 | 0.46 | -0.01 | -3.23% | 2 | 117 | 48.56% |
| CRM240920P00165000 | 2024-05-17 1:37PM EDT | 165.00 | 0.37 | 0.20 | 0.37 | 0.00 | - | 2 | 261 | 44.75% |
| CRM240920P00170000 | 2024-05-17 11:11AM EDT | 170.00 | 0.38 | 0.15 | 0.38 | -0.02 | -5.00% | 4 | 192 | 42.73% |
| CRM240920P00175000 | 2024-05-17 1:39PM EDT | 175.00 | 0.42 | 0.22 | 0.62 | -0.10 | -19.23% | 2 | 263 | 43.90% |
| CRM240920P00180000 | 2024-05-17 1:41PM EDT | 180.00 | 0.51 | 0.25 | 0.52 | +0.11 | +27.50% | 2 | 134 | 40.48% |
| CRM240920P00185000 | 2024-05-17 1:41PM EDT | 185.00 | 0.53 | 0.34 | 0.80 | -0.14 | -20.90% | 4 | 262 | 41.36% |
| CRM240920P00190000 | 2024-05-17 3:29PM EDT | 190.00 | 0.60 | 0.60 | 0.74 | -0.17 | -22.08% | 4 | 156 | 38.61% |
| CRM240920P00195000 | 2024-05-15 9:50AM EDT | 195.00 | 0.90 | 0.62 | 1.03 | 0.00 | - | 15 | 351 | 38.87% |
| CRM240920P00200000 | 2024-05-15 3:36PM EDT | 200.00 | 0.95 | 0.78 | 1.10 | 0.00 | - | 4 | 809 | 37.18% |
| CRM240920P00210000 | 2024-05-17 3:30PM EDT | 210.00 | 1.38 | 1.24 | 1.45 | -0.72 | -34.29% | 2 | 3,195 | 34.95% |
| CRM240920P00220000 | 2024-05-13 3:38PM EDT | 220.00 | 2.99 | 1.84 | 2.10 | 0.00 | - | 10 | 455 | 33.56% |
| CRM240920P00230000 | 2024-05-15 10:40AM EDT | 230.00 | 3.45 | 2.91 | 3.05 | 0.00 | - | 1 | 316 | 32.38% |
| CRM240920P00240000 | 2024-05-17 9:30AM EDT | 240.00 | 4.50 | 4.25 | 4.45 | +0.05 | +1.12% | 20 | 1,789 | 31.48% |
| CRM240920P00250000 | 2024-05-17 3:30PM EDT | 250.00 | 6.05 | 6.05 | 8.25 | -0.50 | -7.63% | 17 | 2,322 | 34.55% |
| CRM240920P00260000 | 2024-05-17 3:30PM EDT | 260.00 | 8.46 | 8.50 | 9.15 | -0.44 | -4.94% | 1 | 1,055 | 30.39% |
| CRM240920P00270000 | 2024-05-17 2:10PM EDT | 270.00 | 11.95 | 11.75 | 12.30 | -0.39 | -3.16% | 12 | 877 | 29.50% |
| CRM240920P00280000 | 2024-05-17 3:31PM EDT | 280.00 | 15.45 | 15.65 | 15.95 | -0.20 | -1.28% | 17 | 652 | 28.24% |
| CRM240920P00290000 | 2024-05-17 2:17PM EDT | 290.00 | 20.80 | 20.40 | 20.70 | +0.60 | +2.97% | 7 | 698 | 27.45% |
| CRM240920P00300000 | 2024-05-17 11:53AM EDT | 300.00 | 26.05 | 26.00 | 26.45 | +0.25 | +0.97% | 8 | 331 | 26.91% |
| CRM240920P00310000 | 2024-05-17 3:55PM EDT | 310.00 | 32.58 | 32.10 | 33.25 | -6.32 | -16.25% | 3 | 281 | 26.75% |
| CRM240920P00320000 | 2024-05-15 12:55PM EDT | 320.00 | 40.16 | 39.35 | 40.45 | 0.00 | - | 3 | 63 | 26.03% |
| CRM240920P00330000 | 2024-05-15 12:48PM EDT | 330.00 | 47.83 | 47.25 | 48.40 | 0.00 | - | 2 | 14 | 25.44% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 340.00 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 53.59% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 51.63% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.