Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00135000 | 2024-06-21 9:48AM EDT | 135.00 | 111.17 | 109.10 | 110.60 | 0.00 | - | 3 | 4 | 64.14% |
| CRM241220C00140000 | 2024-06-17 12:19PM EDT | 140.00 | 92.50 | 104.20 | 105.80 | 0.00 | - | 1 | 1 | 61.51% |
| CRM241220C00150000 | 2024-06-20 2:29PM EDT | 150.00 | 97.40 | 94.75 | 96.55 | 0.00 | - | 6 | 38 | 57.78% |
| CRM241220C00160000 | 2024-06-13 11:05AM EDT | 160.00 | 76.33 | 85.25 | 86.90 | 0.00 | - | 1 | 28 | 53.09% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 165.00 | 56.90 | 80.75 | 82.75 | 0.00 | - | 1 | 1 | 52.24% |
| CRM241220C00170000 | 2024-06-10 10:02AM EDT | 170.00 | 77.40 | 76.10 | 78.05 | 0.00 | - | 1 | 11 | 50.18% |
| CRM241220C00175000 | 2024-06-13 9:42AM EDT | 175.00 | 65.00 | 72.00 | 73.20 | 0.00 | - | 7 | 37 | 50.28% |
| CRM241220C00180000 | 2024-05-30 2:04PM EDT | 180.00 | 44.00 | 67.20 | 68.90 | 0.00 | - | 5 | 7 | 49.00% |
| CRM241220C00185000 | 2024-06-21 2:32PM EDT | 185.00 | 66.45 | 62.70 | 64.10 | 0.00 | - | 2 | 65 | 46.40% |
| CRM241220C00190000 | 2024-06-25 11:54AM EDT | 190.00 | 59.35 | 58.95 | 60.05 | +0.55 | +0.94% | 8 | 86 | 45.51% |
| CRM241220C00195000 | 2024-06-26 11:28AM EDT | 195.00 | 54.70 | 54.95 | 55.60 | -0.45 | -0.82% | 5 | 114 | 43.59% |
| CRM241220C00200000 | 2024-06-25 2:06PM EDT | 200.00 | 50.70 | 50.90 | 52.10 | +0.30 | +0.60% | 6 | 253 | 43.52% |
| CRM241220C00210000 | 2024-06-24 3:47PM EDT | 210.00 | 42.55 | 43.10 | 43.85 | -0.85 | -1.96% | 1 | 187 | 40.35% |
| CRM241220C00220000 | 2024-06-25 9:30AM EDT | 220.00 | 36.76 | 36.20 | 36.75 | +0.16 | +0.44% | 1 | 2,399 | 38.61% |
| CRM241220C00230000 | 2024-06-25 3:00PM EDT | 230.00 | 30.30 | 29.90 | 30.40 | -0.35 | -1.14% | 4 | 187 | 37.27% |
| CRM241220C00240000 | 2024-06-25 3:19PM EDT | 240.00 | 24.40 | 24.30 | 24.65 | +0.62 | +2.61% | 18 | 355 | 35.96% |
| CRM241220C00250000 | 2024-06-26 11:51AM EDT | 250.00 | 19.45 | 19.60 | 19.75 | -0.15 | -0.77% | 4 | 414 | 35.01% |
| CRM241220C00260000 | 2024-06-26 11:20AM EDT | 260.00 | 15.40 | 15.40 | 15.55 | -0.05 | -0.32% | 3 | 494 | 34.15% |
| CRM241220C00270000 | 2024-06-26 11:06AM EDT | 270.00 | 11.65 | 11.95 | 12.05 | +0.20 | +1.75% | 9 | 256 | 33.42% |
| CRM241220C00280000 | 2024-06-25 1:15PM EDT | 280.00 | 8.85 | 9.05 | 9.25 | -0.15 | -1.67% | 2 | 460 | 32.89% |
| CRM241220C00290000 | 2024-06-26 10:48AM EDT | 290.00 | 6.75 | 6.75 | 7.05 | -0.03 | -0.44% | 54 | 430 | 32.52% |
| CRM241220C00300000 | 2024-06-26 10:24AM EDT | 300.00 | 5.09 | 5.05 | 5.25 | -0.41 | -7.45% | 4 | 911 | 32.07% |
| CRM241220C00310000 | 2024-06-25 3:48PM EDT | 310.00 | 3.80 | 3.75 | 4.20 | -0.30 | -7.32% | 4 | 326 | 32.51% |
| CRM241220C00320000 | 2024-06-24 3:44PM EDT | 320.00 | 3.00 | 2.73 | 3.00 | 0.00 | - | 7 | 708 | 31.91% |
| CRM241220C00330000 | 2024-06-25 11:32AM EDT | 330.00 | 2.27 | 2.05 | 2.20 | -0.03 | -1.30% | 1 | 285 | 31.70% |
| CRM241220C00340000 | 2024-06-25 2:16PM EDT | 340.00 | 1.60 | 1.52 | 1.64 | -0.28 | -14.89% | 1 | 443 | 31.68% |
| CRM241220C00350000 | 2024-06-26 10:24AM EDT | 350.00 | 1.18 | 1.18 | 1.24 | -0.12 | -9.23% | 1 | 418 | 31.78% |
| CRM241220C00360000 | 2024-06-25 2:57PM EDT | 360.00 | 0.97 | 0.84 | 1.06 | -0.10 | -9.35% | 2 | 119 | 32.62% |
| CRM241220C00370000 | 2024-06-25 10:24AM EDT | 370.00 | 0.78 | 0.35 | 1.07 | -0.14 | -15.22% | 2 | 157 | 34.41% |
| CRM241220C00380000 | 2024-06-25 10:24AM EDT | 380.00 | 0.60 | 0.25 | 0.95 | -0.13 | -17.81% | 2 | 242 | 35.32% |
| CRM241220C00390000 | 2024-06-25 2:57PM EDT | 390.00 | 0.46 | 0.20 | 0.80 | -0.10 | -17.86% | 4 | 62 | 35.83% |
| CRM241220C00400000 | 2024-06-25 10:21AM EDT | 400.00 | 0.38 | 0.15 | 0.39 | -0.03 | -7.32% | 2 | 315 | 33.47% |
| CRM241220C00410000 | 2024-06-25 10:22AM EDT | 410.00 | 0.28 | 0.11 | 0.68 | -0.12 | -30.00% | 2 | 82 | 37.78% |
| CRM241220C00420000 | 2024-06-25 10:22AM EDT | 420.00 | 0.23 | 0.09 | 0.62 | -0.05 | -17.86% | 2 | 49 | 38.60% |
| CRM241220C00430000 | 2024-06-25 10:20AM EDT | 430.00 | 0.21 | 0.07 | 0.54 | -0.01 | -4.55% | 2 | 63 | 39.11% |
| CRM241220C00440000 | 2024-06-25 10:21AM EDT | 440.00 | 0.19 | 0.06 | 0.50 | 0.00 | - | 2 | 7 | 39.94% |
| CRM241220C00450000 | 2024-06-25 10:21AM EDT | 450.00 | 0.15 | 0.04 | 0.47 | +0.02 | +15.38% | 2 | 67 | 40.80% |
| CRM241220C00460000 | 2024-06-25 10:20AM EDT | 460.00 | 0.16 | 0.03 | 0.46 | +0.04 | +33.33% | 2 | 56 | 41.85% |
| CRM241220C00470000 | 2024-06-25 10:20AM EDT | 470.00 | 0.14 | 0.02 | 0.43 | -0.11 | -44.00% | 2 | 153 | 42.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.22 | 0.06 | 0.56 | 0.00 | - | 2 | 0 | 50.93% |
| CRM241220P00125000 | 2024-06-25 10:22AM EDT | 125.00 | 0.19 | 0.08 | 0.61 | 0.00 | - | 2 | 2 | 48.93% |
| CRM241220P00130000 | 2024-06-25 2:58PM EDT | 130.00 | 0.33 | 0.01 | 0.65 | 0.00 | - | 2 | 2 | 46.83% |
| CRM241220P00135000 | 2024-06-25 2:56PM EDT | 135.00 | 0.40 | 0.30 | 0.75 | 0.00 | - | 2 | 184 | 45.41% |
| CRM241220P00140000 | 2024-06-21 3:35PM EDT | 140.00 | 0.47 | 0.18 | 0.80 | 0.00 | - | 2 | 41 | 43.41% |
| CRM241220P00145000 | 2024-06-25 2:58PM EDT | 145.00 | 0.59 | 0.24 | 0.90 | 0.00 | - | 2 | 26 | 41.90% |
| CRM241220P00150000 | 2024-06-20 3:50PM EDT | 150.00 | 0.75 | 0.30 | 0.88 | 0.00 | - | 4 | 196 | 39.31% |
| CRM241220P00155000 | 2024-06-21 12:50PM EDT | 155.00 | 0.90 | 0.48 | 1.20 | 0.00 | - | 1 | 27 | 39.36% |
| CRM241220P00160000 | 2024-06-26 9:55AM EDT | 160.00 | 1.05 | 1.00 | 1.25 | -0.04 | -3.67% | 1 | 180 | 37.29% |
| CRM241220P00165000 | 2024-06-25 12:18PM EDT | 165.00 | 1.30 | 1.15 | 1.70 | 0.00 | - | 1 | 29 | 37.48% |
| CRM241220P00170000 | 2024-06-25 12:18PM EDT | 170.00 | 1.56 | 1.33 | 1.58 | 0.00 | - | 1 | 945 | 34.47% |
| CRM241220P00175000 | 2024-06-25 2:14PM EDT | 175.00 | 1.94 | 1.81 | 1.92 | 0.00 | - | 5 | 195 | 33.74% |
| CRM241220P00180000 | 2024-06-25 12:18PM EDT | 180.00 | 2.26 | 2.14 | 2.34 | 0.00 | - | 1 | 282 | 33.08% |
| CRM241220P00185000 | 2024-06-20 9:58AM EDT | 185.00 | 3.40 | 2.70 | 2.82 | 0.00 | - | 3 | 284 | 32.39% |
| CRM241220P00190000 | 2024-06-26 9:30AM EDT | 190.00 | 3.40 | 2.98 | 3.45 | +0.10 | +3.03% | 1 | 775 | 31.90% |
| CRM241220P00195000 | 2024-06-26 10:49AM EDT | 195.00 | 4.20 | 4.00 | 4.10 | -0.08 | -1.87% | 10 | 234 | 31.19% |
| CRM241220P00200000 | 2024-06-26 10:14AM EDT | 200.00 | 5.00 | 4.80 | 5.00 | -0.05 | -0.99% | 5 | 1,567 | 30.84% |
| CRM241220P00210000 | 2024-06-25 10:22AM EDT | 210.00 | 7.05 | 6.90 | 7.05 | 0.00 | - | 3 | 971 | 29.77% |
| CRM241220P00220000 | 2024-06-26 10:48AM EDT | 220.00 | 10.00 | 9.60 | 9.85 | +0.10 | +1.01% | 4 | 566 | 28.96% |
| CRM241220P00230000 | 2024-06-25 11:50AM EDT | 230.00 | 13.40 | 12.90 | 13.35 | +0.20 | +1.52% | 30 | 1,092 | 28.10% |
| CRM241220P00240000 | 2024-06-26 10:53AM EDT | 240.00 | 18.00 | 17.35 | 17.55 | -0.09 | -0.50% | 1 | 656 | 27.12% |
| CRM241220P00250000 | 2024-06-25 10:28AM EDT | 250.00 | 22.50 | 22.10 | 23.45 | 0.00 | - | 2 | 689 | 27.41% |
| CRM241220P00260000 | 2024-06-26 11:53AM EDT | 260.00 | 28.35 | 28.10 | 28.50 | -0.45 | -1.56% | 1 | 233 | 25.14% |
| CRM241220P00270000 | 2024-06-20 12:02PM EDT | 270.00 | 36.04 | 34.65 | 35.35 | 0.00 | - | 3 | 216 | 24.31% |
| CRM241220P00280000 | 2024-06-20 12:02PM EDT | 280.00 | 43.19 | 41.35 | 42.80 | 0.00 | - | 7 | 147 | 23.08% |
| CRM241220P00290000 | 2024-05-31 1:58PM EDT | 290.00 | 61.95 | 49.40 | 51.60 | 0.00 | - | 10 | 157 | 23.42% |
| CRM241220P00300000 | 2024-06-14 9:36AM EDT | 300.00 | 68.50 | 58.00 | 60.55 | 0.00 | - | 6 | 289 | 23.09% |
| CRM241220P00310000 | 2024-06-17 3:23PM EDT | 310.00 | 79.81 | 67.40 | 70.00 | 0.00 | - | 350 | 292 | 23.43% |
| CRM241220P00320000 | 2024-06-18 2:52PM EDT | 320.00 | 87.90 | 77.05 | 80.15 | 0.00 | - | 380 | 561 | 26.29% |
| CRM241220P00330000 | 2024-06-18 2:48PM EDT | 330.00 | 97.75 | 86.75 | 90.15 | 0.00 | - | 4 | 15 | 28.42% |
| CRM241220P00340000 | 2024-05-31 2:49PM EDT | 340.00 | 109.65 | 96.75 | 100.10 | 0.00 | - | 7 | 0 | 30.21% |
| CRM241220P00350000 | 2024-05-30 3:17PM EDT | 350.00 | 134.97 | 106.75 | 110.10 | 0.00 | - | 320 | 0 | 32.14% |
| CRM241220P00360000 | 2024-05-30 3:19PM EDT | 360.00 | 144.90 | 116.90 | 120.10 | 0.00 | - | 110 | 0 | 33.99% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.