Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250221C00140000 | 2024-06-28 12:09PM EDT | 140.00 | 122.77 | 126.55 | 128.10 | 0.00 | - | 5 | 5 | 60.86% |
| CRM250221C00200000 | 2024-07-02 3:14PM EDT | 200.00 | 67.27 | 71.65 | 72.70 | 0.00 | - | 1 | 16 | 43.31% |
| CRM250221C00210000 | 2024-06-28 11:23AM EDT | 210.00 | 61.90 | 63.95 | 64.50 | 0.00 | - | 7 | 7 | 41.42% |
| CRM250221C00240000 | 2024-07-01 12:41PM EDT | 240.00 | 38.35 | 42.20 | 42.65 | 0.00 | - | 5 | 7 | 37.19% |
| CRM250221C00250000 | 2024-07-01 9:31AM EDT | 250.00 | 37.93 | 35.55 | 36.55 | +3.93 | +11.56% | 2 | 14 | 36.27% |
| CRM250221C00260000 | 2024-07-05 10:39AM EDT | 260.00 | 32.20 | 30.45 | 30.90 | +2.99 | +10.24% | 2 | 17 | 35.31% |
| CRM250221C00270000 | 2024-07-02 3:15PM EDT | 270.00 | 22.72 | 25.35 | 26.05 | 0.00 | - | 1 | 11 | 34.71% |
| CRM250221C00280000 | 2024-07-05 10:08AM EDT | 280.00 | 22.52 | 20.90 | 21.70 | +3.25 | +16.87% | 1 | 10 | 34.09% |
| CRM250221C00290000 | 2024-07-05 10:05AM EDT | 290.00 | 17.75 | 16.85 | 17.90 | +2.05 | +13.06% | 3 | 156 | 33.52% |
| CRM250221C00300000 | 2024-07-05 10:23AM EDT | 300.00 | 14.92 | 14.15 | 14.70 | +1.82 | +13.89% | 3 | 17 | 33.11% |
| CRM250221C00310000 | 2024-07-05 12:31PM EDT | 310.00 | 11.80 | 11.15 | 11.90 | +1.71 | +16.95% | 1 | 136 | 32.64% |
| CRM250221C00320000 | 2024-06-25 10:09AM EDT | 320.00 | 4.99 | 8.90 | 9.65 | 0.00 | - | 3 | 9 | 32.37% |
| CRM250221C00330000 | 2024-07-01 2:13PM EDT | 330.00 | 6.56 | 7.20 | 8.05 | 0.00 | - | 5 | 6 | 32.56% |
| CRM250221C00340000 | 2024-06-27 12:08PM EDT | 340.00 | 5.18 | 5.50 | 6.55 | 0.00 | - | 1 | 4 | 32.47% |
| CRM250221C00350000 | 2024-06-28 10:20AM EDT | 350.00 | 4.50 | 4.55 | 5.35 | 0.00 | - | 4 | 4 | 32.47% |
| CRM250221C00360000 | 2024-06-27 2:00PM EDT | 360.00 | 3.15 | 3.50 | 4.30 | 0.00 | - | - | 10 | 32.36% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250221P00145000 | 2024-06-24 3:35PM EDT | 145.00 | 0.92 | 0.00 | 0.97 | 0.00 | - | - | 3 | 41.99% |
| CRM250221P00160000 | 2024-06-26 3:08PM EDT | 160.00 | 1.57 | 0.62 | 1.44 | 0.00 | - | - | 3 | 38.84% |
| CRM250221P00170000 | 2024-06-25 3:17PM EDT | 170.00 | 2.33 | 0.83 | 1.90 | 0.00 | - | - | 1 | 37.04% |
| CRM250221P00190000 | 2024-06-27 11:59AM EDT | 190.00 | 3.30 | 2.60 | 2.85 | 0.00 | - | - | 1 | 32.44% |
| CRM250221P00195000 | 2024-06-24 12:44PM EDT | 195.00 | 5.57 | 3.10 | 3.30 | 0.00 | - | - | 1 | 31.75% |
| CRM250221P00200000 | 2024-07-05 12:38PM EDT | 200.00 | 3.80 | 3.70 | 3.90 | -0.30 | -7.32% | 2 | 23 | 31.28% |
| CRM250221P00210000 | 2024-07-05 12:38PM EDT | 210.00 | 5.28 | 5.20 | 5.45 | -0.32 | -5.71% | 3 | 21 | 30.55% |
| CRM250221P00220000 | 2024-06-27 10:17AM EDT | 220.00 | 9.50 | 7.15 | 7.40 | 0.00 | - | 20 | 21 | 29.78% |
| CRM250221P00230000 | 2024-06-25 10:44AM EDT | 230.00 | 15.25 | 9.40 | 10.00 | 0.00 | - | - | 4 | 29.26% |
| CRM250221P00250000 | 2024-07-03 10:43AM EDT | 250.00 | 17.35 | 16.05 | 16.60 | 0.00 | - | 10 | 436 | 27.74% |
© 2024 Yahoo. All rights reserved.