Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00125000 | 2024-06-06 10:03AM EDT | 125.00 | 121.86 | 118.30 | 119.55 | 0.00 | - | - | 5 | 72.90% |
| CRM241115C00145000 | 2024-05-29 3:45PM EDT | 145.00 | 131.30 | 98.80 | 99.90 | 0.00 | - | 2 | 1 | 61.22% |
| CRM241115C00150000 | 2024-05-31 2:04PM EDT | 150.00 | 82.00 | 94.00 | 95.05 | 0.00 | - | 2 | 1 | 58.78% |
| CRM241115C00175000 | 2024-06-12 2:25PM EDT | 175.00 | 66.15 | 70.20 | 71.35 | 0.00 | - | 2 | 9 | 49.91% |
| CRM241115C00180000 | 2024-06-18 12:19PM EDT | 180.00 | 55.23 | 65.60 | 66.45 | 0.00 | - | 3 | 26 | 47.06% |
| CRM241115C00185000 | 2024-06-07 9:48AM EDT | 185.00 | 62.68 | 61.05 | 61.80 | 0.00 | - | 1 | 4 | 44.98% |
| CRM241115C00190000 | 2024-06-10 9:39AM EDT | 190.00 | 58.50 | 56.65 | 57.60 | 0.00 | - | 1 | 3 | 44.09% |
| CRM241115C00195000 | 2024-06-06 9:58AM EDT | 195.00 | 56.25 | 52.20 | 53.00 | 0.00 | - | 1 | 6 | 41.95% |
| CRM241115C00200000 | 2024-06-21 1:56PM EDT | 200.00 | 51.55 | 47.85 | 48.80 | 0.00 | - | 3 | 38 | 40.71% |
| CRM241115C00210000 | 2024-06-24 11:16AM EDT | 210.00 | 41.30 | 39.90 | 41.15 | 0.00 | - | 3 | 90 | 39.26% |
| CRM241115C00220000 | 2024-06-24 10:31AM EDT | 220.00 | 34.70 | 32.65 | 33.05 | 0.00 | - | 2 | 293 | 35.97% |
| CRM241115C00230000 | 2024-06-25 3:21PM EDT | 230.00 | 26.50 | 26.10 | 26.35 | +0.20 | +0.76% | 251 | 628 | 34.37% |
| CRM241115C00240000 | 2024-06-26 11:17AM EDT | 240.00 | 20.40 | 20.45 | 20.60 | -0.40 | -1.92% | 1 | 158 | 33.22% |
| CRM241115C00250000 | 2024-06-25 11:54AM EDT | 250.00 | 15.90 | 15.65 | 15.80 | -0.50 | -3.05% | 13 | 428 | 32.39% |
| CRM241115C00260000 | 2024-06-26 10:22AM EDT | 260.00 | 11.55 | 11.70 | 11.85 | -0.30 | -2.53% | 13 | 696 | 31.70% |
| CRM241115C00270000 | 2024-06-25 2:31PM EDT | 270.00 | 8.52 | 8.45 | 8.85 | -0.10 | -1.16% | 2 | 262 | 31.41% |
| CRM241115C00280000 | 2024-06-26 10:51AM EDT | 280.00 | 5.90 | 6.10 | 6.20 | -0.33 | -5.30% | 5 | 460 | 30.55% |
| CRM241115C00290000 | 2024-06-26 11:20AM EDT | 290.00 | 4.27 | 4.25 | 4.40 | -0.16 | -3.61% | 2 | 215 | 30.24% |
| CRM241115C00300000 | 2024-06-26 11:26AM EDT | 300.00 | 2.93 | 2.95 | 3.05 | -0.07 | -2.33% | 6 | 727 | 29.93% |
| CRM241115C00310000 | 2024-06-25 10:36AM EDT | 310.00 | 2.30 | 2.05 | 2.31 | -0.09 | -3.77% | 3 | 119 | 30.49% |
| CRM241115C00320000 | 2024-06-24 3:18PM EDT | 320.00 | 1.57 | 1.29 | 1.56 | 0.00 | - | 3 | 151 | 30.20% |
| CRM241115C00330000 | 2024-06-24 9:58AM EDT | 330.00 | 1.21 | 1.02 | 1.18 | 0.00 | - | 4 | 620 | 30.73% |
| CRM241115C00340000 | 2024-06-21 3:46PM EDT | 340.00 | 0.97 | 0.43 | 1.05 | 0.00 | - | 7 | 68 | 32.20% |
| CRM241115C00350000 | 2024-06-21 3:37PM EDT | 350.00 | 0.76 | 0.25 | 0.85 | 0.00 | - | 2 | 166 | 32.97% |
| CRM241115C00360000 | 2024-06-25 10:31AM EDT | 360.00 | 0.46 | 0.19 | 0.69 | +0.04 | +9.52% | 2 | 62 | 33.69% |
| CRM241115C00370000 | 2024-06-25 1:32PM EDT | 370.00 | 0.19 | 0.15 | 0.58 | -0.14 | -42.42% | 3 | 38 | 34.52% |
| CRM241115C00380000 | 2024-06-25 10:30AM EDT | 380.00 | 0.32 | 0.12 | 0.50 | 0.00 | - | 2 | 34 | 35.43% |
| CRM241115C00390000 | 2024-06-25 10:28AM EDT | 390.00 | 0.21 | 0.04 | 0.45 | -0.05 | -19.23% | 2 | 65 | 36.50% |
| CRM241115C00400000 | 2024-06-25 10:28AM EDT | 400.00 | 0.24 | 0.08 | 0.38 | +0.05 | +26.32% | 2 | 98 | 37.16% |
| CRM241115C00410000 | 2024-06-25 10:28AM EDT | 410.00 | 0.22 | 0.06 | 0.37 | +0.06 | +37.50% | 2 | 313 | 38.53% |
| CRM241115C00420000 | 2024-06-25 10:27AM EDT | 420.00 | 0.20 | 0.05 | 0.32 | +0.02 | +11.11% | 2 | 17 | 39.19% |
| CRM241115C00430000 | 2024-06-25 10:27AM EDT | 430.00 | 0.09 | 0.01 | 0.30 | -0.06 | -40.00% | 2 | 7 | 40.23% |
| CRM241115C00440000 | 2024-06-25 10:26AM EDT | 440.00 | 0.08 | 0.01 | 0.29 | -0.02 | -20.00% | 2 | 8 | 41.36% |
| CRM241115C00450000 | 2024-06-25 10:26AM EDT | 450.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 7 | 42.48% |
| CRM241115C00460000 | 2024-06-21 10:22AM EDT | 460.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 58 | 43.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00120000 | 2024-06-24 9:50AM EDT | 120.00 | 0.15 | 0.02 | 0.34 | 0.00 | - | 2 | 1 | 52.66% |
| CRM241115P00125000 | 2024-06-24 9:49AM EDT | 125.00 | 0.20 | 0.03 | 0.39 | 0.00 | - | 2 | 0 | 50.88% |
| CRM241115P00130000 | 2024-06-24 9:50AM EDT | 130.00 | 0.19 | 0.05 | 0.42 | 0.00 | - | 2 | 0 | 48.71% |
| CRM241115P00135000 | 2024-06-24 9:52AM EDT | 135.00 | 0.19 | 0.01 | 0.46 | 0.00 | - | 2 | 14 | 46.70% |
| CRM241115P00140000 | 2024-06-24 9:44AM EDT | 140.00 | 0.27 | 0.09 | 0.40 | 0.00 | - | 2 | 111 | 43.14% |
| CRM241115P00145000 | 2024-06-21 3:42PM EDT | 145.00 | 0.33 | 0.12 | 0.54 | 0.00 | - | 2 | 13 | 42.70% |
| CRM241115P00150000 | 2024-06-21 3:40PM EDT | 150.00 | 0.42 | 0.16 | 0.63 | 0.00 | - | 2 | 19 | 41.28% |
| CRM241115P00155000 | 2024-06-21 3:38PM EDT | 155.00 | 0.52 | 0.21 | 0.72 | 0.00 | - | 2 | 15 | 39.76% |
| CRM241115P00160000 | 2024-06-21 3:38PM EDT | 160.00 | 0.60 | 0.28 | 0.84 | 0.00 | - | 2 | 172 | 38.42% |
| CRM241115P00165000 | 2024-06-26 11:41AM EDT | 165.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 1 | 58 | 36.46% |
| CRM241115P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.90 | 0.57 | 1.17 | -0.03 | -3.23% | 1 | 120 | 35.97% |
| CRM241115P00175000 | 2024-06-24 3:53PM EDT | 175.00 | 1.20 | 0.77 | 1.41 | 0.00 | - | 1 | 47 | 34.96% |
| CRM241115P00180000 | 2024-06-25 2:17PM EDT | 180.00 | 1.35 | 1.13 | 1.36 | -0.81 | -37.50% | 32 | 312 | 32.20% |
| CRM241115P00185000 | 2024-06-21 3:53PM EDT | 185.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | 1 | 83 | 31.71% |
| CRM241115P00190000 | 2024-06-20 1:27PM EDT | 190.00 | 2.26 | 2.00 | 2.20 | 0.00 | - | 56 | 1,575 | 31.10% |
| CRM241115P00195000 | 2024-06-25 12:18PM EDT | 195.00 | 2.66 | 2.49 | 2.60 | +0.05 | +1.92% | 4 | 262 | 30.01% |
| CRM241115P00200000 | 2024-06-25 9:45AM EDT | 200.00 | 3.15 | 3.10 | 3.25 | -0.11 | -3.37% | 224 | 390 | 29.47% |
| CRM241115P00210000 | 2024-06-25 9:44AM EDT | 210.00 | 4.85 | 4.75 | 4.95 | -0.20 | -3.96% | 2 | 526 | 28.40% |
| CRM241115P00220000 | 2024-06-24 11:15AM EDT | 220.00 | 7.22 | 7.15 | 7.35 | 0.00 | - | 47 | 391 | 27.44% |
| CRM241115P00230000 | 2024-06-26 10:12AM EDT | 230.00 | 10.60 | 10.50 | 10.65 | +0.55 | +5.47% | 1 | 541 | 26.66% |
| CRM241115P00240000 | 2024-06-25 10:15AM EDT | 240.00 | 14.65 | 14.70 | 14.85 | +0.05 | +0.34% | 5 | 504 | 25.83% |
| CRM241115P00250000 | 2024-06-25 11:41AM EDT | 250.00 | 19.80 | 19.85 | 20.05 | +0.16 | +0.81% | 1 | 220 | 25.01% |
| CRM241115P00260000 | 2024-06-26 11:38AM EDT | 260.00 | 26.10 | 26.00 | 26.35 | +1.25 | +5.03% | 1 | 220 | 24.37% |
| CRM241115P00270000 | 2024-06-21 3:22PM EDT | 270.00 | 31.45 | 32.80 | 33.40 | 0.00 | - | 2 | 410 | 23.34% |
| CRM241115P00280000 | 2024-06-20 3:12PM EDT | 280.00 | 40.40 | 40.60 | 41.15 | 0.00 | - | 8 | 88 | 21.80% |
| CRM241115P00290000 | 2024-06-14 10:23AM EDT | 290.00 | 57.32 | 49.15 | 49.85 | 0.00 | - | 2 | 71 | 20.59% |
| CRM241115P00300000 | 2024-06-17 9:56AM EDT | 300.00 | 68.42 | 58.00 | 59.70 | 0.00 | - | 1 | 4 | 22.66% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 310.00 | 94.89 | 68.10 | 69.30 | 0.00 | - | 60 | 0 | 22.86% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 320.00 | 104.92 | 77.60 | 79.45 | 0.00 | - | 20 | 0 | 26.15% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 95.70 | 99.35 | 0.00 | - | 1 | 0 | 29.74% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.