Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-30 10:52AM EDT | 65.00 | 152.65 | 177.05 | 178.65 | 0.00 | - | 1 | 174 | 102.27% |
| CRM250117C00070000 | 2024-06-07 1:43PM EDT | 70.00 | 175.40 | 172.10 | 173.80 | 0.00 | - | 1 | 205 | 97.91% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 169.93% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 336.04% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 372.51% |
| CRM250117C00090000 | 2024-05-30 11:01AM EDT | 90.00 | 128.53 | 152.85 | 154.55 | 0.00 | - | 2 | 36 | 85.64% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-30 3:52PM EDT | 100.00 | 117.15 | 143.30 | 144.65 | 0.00 | - | 2 | 121 | 79.30% |
| CRM250117C00105000 | 2024-06-11 2:54PM EDT | 105.00 | 139.00 | 138.45 | 139.75 | 0.00 | - | 1 | 17 | 76.20% |
| CRM250117C00110000 | 2024-05-17 10:12AM EDT | 110.00 | 179.64 | 122.95 | 127.30 | 0.00 | - | 2 | 62 | 0.00% |
| CRM250117C00115000 | 2024-05-31 3:52PM EDT | 115.00 | 120.90 | 128.75 | 130.25 | 0.00 | - | 10 | 101 | 71.16% |
| CRM250117C00120000 | 2024-06-13 3:19PM EDT | 120.00 | 114.00 | 123.85 | 125.45 | 0.00 | - | 2 | 286 | 68.43% |
| CRM250117C00125000 | 2024-06-03 2:20PM EDT | 125.00 | 111.66 | 119.25 | 120.55 | 0.00 | - | 1 | 60 | 66.25% |
| CRM250117C00130000 | 2024-06-04 3:10PM EDT | 130.00 | 108.55 | 114.30 | 116.25 | 0.00 | - | 8 | 113 | 64.62% |
| CRM250117C00135000 | 2024-06-06 10:01AM EDT | 135.00 | 113.69 | 109.65 | 111.00 | 0.00 | - | 6 | 73 | 61.58% |
| CRM250117C00140000 | 2024-06-21 9:38AM EDT | 140.00 | 105.57 | 104.85 | 106.65 | 0.00 | - | 30 | 271 | 60.11% |
| CRM250117C00145000 | 2024-06-17 11:15AM EDT | 145.00 | 89.85 | 100.15 | 101.60 | 0.00 | - | 1 | 191 | 57.47% |
| CRM250117C00150000 | 2024-06-21 1:34PM EDT | 150.00 | 98.25 | 95.40 | 97.30 | 0.00 | - | 10 | 339 | 56.09% |
| CRM250117C00155000 | 2024-05-31 3:12PM EDT | 155.00 | 81.43 | 90.90 | 92.65 | 0.00 | - | 4 | 118 | 54.46% |
| CRM250117C00160000 | 2024-06-11 3:55PM EDT | 160.00 | 87.70 | 86.25 | 87.65 | 0.00 | - | 1 | 241 | 52.01% |
| CRM250117C00165000 | 2024-06-24 10:27AM EDT | 165.00 | 84.47 | 81.65 | 83.45 | 0.00 | - | 10 | 464 | 50.81% |
| CRM250117C00170000 | 2024-06-12 11:28AM EDT | 170.00 | 74.65 | 77.45 | 78.60 | 0.00 | - | 14 | 399 | 50.65% |
| CRM250117C00175000 | 2024-06-10 10:51AM EDT | 175.00 | 74.64 | 72.75 | 73.90 | 0.00 | - | 2 | 309 | 48.43% |
| CRM250117C00180000 | 2024-06-20 1:13PM EDT | 180.00 | 69.60 | 68.60 | 69.75 | 0.00 | - | 3 | 777 | 47.48% |
| CRM250117C00185000 | 2024-06-21 9:32AM EDT | 185.00 | 65.00 | 64.80 | 65.15 | 0.00 | - | 1 | 318 | 45.41% |
| CRM250117C00190000 | 2024-06-21 11:07AM EDT | 190.00 | 62.45 | 60.50 | 61.00 | 0.00 | - | 1 | 792 | 44.24% |
| CRM250117C00195000 | 2024-06-25 12:46PM EDT | 195.00 | 55.35 | 56.45 | 56.90 | +9.57 | +20.90% | 1 | 269 | 43.05% |
| CRM250117C00200000 | 2024-06-21 1:56PM EDT | 200.00 | 55.48 | 52.55 | 52.95 | 0.00 | - | 16 | 1,316 | 42.00% |
| CRM250117C00210000 | 2024-06-21 2:00PM EDT | 210.00 | 47.23 | 45.00 | 45.40 | 0.00 | - | 8 | 791 | 40.09% |
| CRM250117C00220000 | 2024-06-25 11:37AM EDT | 220.00 | 38.00 | 37.85 | 38.45 | -0.28 | -0.73% | 6 | 1,666 | 38.50% |
| CRM250117C00230000 | 2024-06-24 3:02PM EDT | 230.00 | 32.10 | 31.85 | 32.15 | 0.00 | - | 25 | 1,725 | 37.17% |
| CRM250117C00240000 | 2024-06-26 11:20AM EDT | 240.00 | 26.25 | 26.10 | 26.55 | -0.24 | -0.91% | 1 | 1,726 | 36.08% |
| CRM250117C00250000 | 2024-06-26 10:20AM EDT | 250.00 | 21.34 | 21.40 | 21.60 | +0.24 | +1.14% | 2 | 3,015 | 35.09% |
| CRM250117C00260000 | 2024-06-26 10:02AM EDT | 260.00 | 16.90 | 17.10 | 17.30 | -0.55 | -3.15% | 4 | 2,332 | 34.20% |
| CRM250117C00270000 | 2024-06-26 10:13AM EDT | 270.00 | 13.62 | 13.55 | 13.80 | -0.13 | -0.95% | 7 | 1,433 | 33.62% |
| CRM250117C00280000 | 2024-06-26 11:44AM EDT | 280.00 | 10.75 | 10.65 | 10.80 | 0.00 | - | 2 | 2,106 | 33.00% |
| CRM250117C00290000 | 2024-06-26 9:57AM EDT | 290.00 | 8.40 | 8.25 | 8.55 | +0.05 | +0.60% | 5 | 2,605 | 32.80% |
| CRM250117C00300000 | 2024-06-26 10:50AM EDT | 300.00 | 6.20 | 6.35 | 6.50 | -0.31 | -4.76% | 1 | 4,689 | 32.22% |
| CRM250117C00310000 | 2024-06-25 1:38PM EDT | 310.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 5 | 2,417 | 31.97% |
| CRM250117C00320000 | 2024-06-25 3:58PM EDT | 320.00 | 3.73 | 3.70 | 3.85 | -0.08 | -2.10% | 103 | 1,974 | 31.83% |
| CRM250117C00330000 | 2024-06-26 11:14AM EDT | 330.00 | 2.83 | 2.80 | 3.15 | -0.27 | -8.71% | 1 | 1,195 | 32.28% |
| CRM250117C00340000 | 2024-06-26 9:55AM EDT | 340.00 | 2.25 | 2.16 | 2.24 | -0.33 | -12.79% | 20 | 715 | 31.60% |
| CRM250117C00350000 | 2024-06-24 1:25PM EDT | 350.00 | 1.78 | 1.66 | 1.76 | 0.00 | - | 17 | 1,094 | 31.76% |
| CRM250117C00360000 | 2024-06-25 1:44PM EDT | 360.00 | 1.35 | 1.27 | 1.34 | -0.05 | -3.57% | 2 | 479 | 31.71% |
| CRM250117C00370000 | 2024-06-25 12:48PM EDT | 370.00 | 1.00 | 0.99 | 1.05 | -0.05 | -4.76% | 11 | 704 | 31.87% |
| CRM250117C00380000 | 2024-06-25 3:01PM EDT | 380.00 | 0.83 | 0.47 | 1.20 | +0.23 | +38.33% | 2 | 720 | 34.24% |
| CRM250117C00390000 | 2024-06-20 2:02PM EDT | 390.00 | 0.75 | 0.30 | 1.03 | 0.00 | - | 2 | 439 | 34.78% |
| CRM250117C00400000 | 2024-06-24 2:42PM EDT | 400.00 | 0.50 | 0.25 | 0.71 | -0.16 | -24.24% | 2 | 579 | 34.03% |
| CRM250117C00410000 | 2024-06-25 3:02PM EDT | 410.00 | 0.43 | 0.19 | 0.77 | -0.02 | -4.44% | 2 | 145 | 35.82% |
| CRM250117C00420000 | 2024-06-25 3:14PM EDT | 420.00 | 0.35 | 0.16 | 0.68 | -0.04 | -10.26% | 2 | 51 | 36.40% |
| CRM250117C00430000 | 2024-06-25 10:18AM EDT | 430.00 | 0.27 | 0.13 | 0.62 | -0.03 | -10.00% | 2 | 254 | 37.11% |
| CRM250117C00440000 | 2024-06-25 10:15AM EDT | 440.00 | 0.27 | 0.11 | 0.57 | +0.03 | +12.50% | 2 | 122 | 37.83% |
| CRM250117C00450000 | 2024-06-25 3:06PM EDT | 450.00 | 0.20 | 0.09 | 0.53 | +0.01 | +5.26% | 12 | 380 | 38.57% |
| CRM250117C00460000 | 2024-06-25 10:15AM EDT | 460.00 | 0.24 | 0.10 | 0.50 | +0.09 | +60.00% | 2 | 152 | 39.36% |
| CRM250117C00470000 | 2024-06-25 10:18AM EDT | 470.00 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 2 | 338 | 35.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-06-12 9:40AM EDT | 65.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 2,332 | 69.92% |
| CRM250117P00070000 | 2024-06-14 2:19PM EDT | 70.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 188 | 68.56% |
| CRM250117P00075000 | 2024-06-14 2:19PM EDT | 75.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 2 | 140 | 65.04% |
| CRM250117P00080000 | 2024-06-24 3:37PM EDT | 80.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 75 | 126 | 62.06% |
| CRM250117P00085000 | 2024-06-25 3:12PM EDT | 85.00 | 0.11 | 0.02 | 0.38 | -0.05 | -31.25% | 2 | 175 | 59.18% |
| CRM250117P00090000 | 2024-06-25 10:15AM EDT | 90.00 | 0.10 | 0.02 | 0.40 | +0.02 | +25.00% | 2 | 347 | 56.49% |
| CRM250117P00095000 | 2024-06-25 3:08PM EDT | 95.00 | 0.09 | 0.03 | 0.42 | -0.01 | -10.00% | 2 | 166 | 54.05% |
| CRM250117P00100000 | 2024-06-24 3:39PM EDT | 100.00 | 0.11 | 0.10 | 0.44 | 0.00 | - | 8 | 321 | 52.54% |
| CRM250117P00105000 | 2024-06-25 10:18AM EDT | 105.00 | 0.12 | 0.06 | 0.47 | -0.03 | -20.00% | 2 | 160 | 53.98% |
| CRM250117P00110000 | 2024-06-25 3:02PM EDT | 110.00 | 0.22 | 0.08 | 0.51 | +0.05 | +29.41% | 2 | 253 | 51.88% |
| CRM250117P00115000 | 2024-06-25 3:01PM EDT | 115.00 | 0.31 | 0.09 | 0.55 | +0.11 | +55.00% | 2 | 223 | 49.81% |
| CRM250117P00120000 | 2024-06-25 3:07PM EDT | 120.00 | 0.30 | 0.12 | 0.60 | +0.04 | +15.38% | 2 | 646 | 47.88% |
| CRM250117P00125000 | 2024-06-24 3:47PM EDT | 125.00 | 0.30 | 0.15 | 0.66 | 0.00 | - | 3 | 1,379 | 46.09% |
| CRM250117P00130000 | 2024-06-26 11:49AM EDT | 130.00 | 0.38 | 0.19 | 0.58 | 0.00 | - | 1 | 1,616 | 42.70% |
| CRM250117P00135000 | 2024-06-25 3:30PM EDT | 135.00 | 0.51 | 0.23 | 0.80 | -0.02 | -3.77% | 4 | 1,233 | 42.70% |
| CRM250117P00140000 | 2024-06-25 12:34PM EDT | 140.00 | 0.64 | 0.30 | 0.90 | +0.03 | +4.92% | 3 | 2,611 | 41.25% |
| CRM250117P00145000 | 2024-06-21 9:52AM EDT | 145.00 | 0.81 | 0.33 | 1.05 | 0.00 | - | 1 | 171 | 40.11% |
| CRM250117P00150000 | 2024-06-25 3:14PM EDT | 150.00 | 0.96 | 0.51 | 1.20 | +0.02 | +2.13% | 2 | 1,996 | 38.86% |
| CRM250117P00155000 | 2024-06-25 2:30PM EDT | 155.00 | 1.05 | 1.01 | 1.44 | 0.00 | - | 2 | 960 | 38.04% |
| CRM250117P00160000 | 2024-06-26 11:49AM EDT | 160.00 | 1.38 | 1.11 | 1.70 | -0.43 | -24.43% | 1 | 906 | 37.13% |
| CRM250117P00165000 | 2024-06-13 3:39PM EDT | 165.00 | 2.81 | 1.55 | 1.67 | 0.00 | - | 2 | 963 | 34.70% |
| CRM250117P00170000 | 2024-06-20 1:43PM EDT | 170.00 | 2.00 | 1.82 | 2.05 | 0.00 | - | 15 | 2,413 | 34.16% |
| CRM250117P00175000 | 2024-06-25 12:48PM EDT | 175.00 | 2.45 | 2.28 | 2.48 | -0.04 | -1.61% | 1 | 1,305 | 33.55% |
| CRM250117P00180000 | 2024-06-20 1:11PM EDT | 180.00 | 2.61 | 2.76 | 2.95 | -0.39 | -13.00% | 1 | 1,972 | 32.84% |
| CRM250117P00185000 | 2024-06-26 9:30AM EDT | 185.00 | 3.39 | 3.30 | 3.50 | -0.11 | -3.14% | 15 | 1,447 | 32.17% |
| CRM250117P00190000 | 2024-06-25 10:15AM EDT | 190.00 | 4.05 | 3.95 | 4.20 | +0.03 | +0.75% | 12 | 3,945 | 31.67% |
| CRM250117P00195000 | 2024-06-20 2:30PM EDT | 195.00 | 4.85 | 4.75 | 4.95 | 0.00 | - | 11 | 1,337 | 31.05% |
| CRM250117P00200000 | 2024-06-26 11:56AM EDT | 200.00 | 5.72 | 5.65 | 5.90 | -0.23 | -3.81% | 62 | 3,822 | 30.63% |
| CRM250117P00210000 | 2024-06-24 2:58PM EDT | 210.00 | 8.10 | 7.90 | 8.15 | 0.00 | - | 2 | 2,348 | 29.69% |
| CRM250117P00220000 | 2024-06-24 3:15PM EDT | 220.00 | 10.96 | 10.75 | 10.90 | -0.04 | -0.36% | 10 | 3,162 | 28.61% |
| CRM250117P00230000 | 2024-06-25 2:12PM EDT | 230.00 | 14.50 | 13.70 | 14.40 | -0.10 | -0.68% | 14 | 1,954 | 27.67% |
| CRM250117P00240000 | 2024-06-26 10:28AM EDT | 240.00 | 18.85 | 18.50 | 18.70 | +0.75 | +4.14% | 11 | 1,375 | 26.82% |
| CRM250117P00250000 | 2024-06-24 11:25AM EDT | 250.00 | 23.45 | 23.50 | 23.75 | 0.00 | - | 7 | 2,252 | 25.91% |
| CRM250117P00260000 | 2024-06-24 3:08PM EDT | 260.00 | 29.58 | 29.20 | 30.35 | 0.00 | - | 3 | 1,396 | 26.07% |
| CRM250117P00270000 | 2024-06-24 9:39AM EDT | 270.00 | 36.00 | 35.25 | 36.00 | 0.00 | - | 5 | 1,179 | 23.67% |
| CRM250117P00280000 | 2024-06-20 12:12PM EDT | 280.00 | 43.42 | 42.00 | 43.80 | 0.00 | - | 2 | 1,851 | 23.39% |
| CRM250117P00290000 | 2024-06-25 1:38PM EDT | 290.00 | 52.10 | 50.05 | 51.40 | +2.13 | +4.26% | 4 | 887 | 21.32% |
| CRM250117P00300000 | 2024-06-25 1:38PM EDT | 300.00 | 60.73 | 59.00 | 60.00 | +3.53 | +6.17% | 4 | 1,657 | 19.67% |
| CRM250117P00310000 | 2024-06-13 3:18PM EDT | 310.00 | 79.75 | 68.35 | 70.05 | 0.00 | - | 250 | 111 | 22.03% |
| CRM250117P00320000 | 2024-06-17 3:11PM EDT | 320.00 | 91.85 | 77.75 | 79.85 | 0.00 | - | 26 | 13 | 23.25% |
| CRM250117P00330000 | 2024-05-31 2:49PM EDT | 330.00 | 100.35 | 87.00 | 90.00 | 0.00 | - | 7 | 2 | 25.85% |
| CRM250117P00340000 | 2024-05-31 2:46PM EDT | 340.00 | 109.80 | 97.50 | 100.00 | 0.00 | - | 1 | 1 | 27.71% |
| CRM250117P00350000 | 2024-06-26 10:09AM EDT | 350.00 | 108.26 | 107.65 | 110.10 | -0.41 | -0.38% | 3 | 3 | 29.96% |
| CRM250117P00360000 | 2024-05-30 3:18PM EDT | 360.00 | 144.95 | 117.60 | 119.95 | 0.00 | - | 411 | 0 | 30.95% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00400000 | 2024-05-30 11:10AM EDT | 400.00 | 184.60 | 157.10 | 160.25 | 0.00 | - | 2 | 0 | 38.68% |
© 2024 Yahoo. All rights reserved.