Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-06-12 3:04PM EDT | 100.00 | 143.25 | 146.25 | 149.75 | 0.00 | - | 2 | 37 | 60.15% |
| CRM260116C00105000 | 2024-05-30 9:45AM EDT | 105.00 | 126.00 | 141.85 | 145.85 | 0.00 | - | 2 | 3 | 59.49% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 163.99% |
| CRM260116C00115000 | 2024-06-11 11:12AM EDT | 115.00 | 135.70 | 133.05 | 136.35 | 0.00 | - | 1 | 10 | 55.96% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 154.80% |
| CRM260116C00125000 | 2024-05-31 10:39AM EDT | 125.00 | 104.00 | 124.05 | 128.40 | 0.00 | - | 1 | 1 | 53.92% |
| CRM260116C00130000 | 2024-06-11 11:14AM EDT | 130.00 | 122.85 | 120.00 | 123.90 | 0.00 | - | 2 | 4 | 52.76% |
| CRM260116C00135000 | 2024-06-24 9:46AM EDT | 135.00 | 117.85 | 116.80 | 119.90 | 0.00 | - | 2 | 2 | 52.75% |
| CRM260116C00140000 | 2024-06-21 10:35AM EDT | 140.00 | 117.00 | 112.55 | 114.65 | 0.00 | - | 5 | 17 | 50.70% |
| CRM260116C00145000 | 2024-06-06 10:01AM EDT | 145.00 | 113.79 | 108.75 | 110.80 | 0.00 | - | 2 | 9 | 50.17% |
| CRM260116C00150000 | 2024-06-21 10:02AM EDT | 150.00 | 107.72 | 105.05 | 107.10 | 0.00 | - | 1 | 50 | 51.24% |
| CRM260116C00155000 | 2024-06-12 1:28PM EDT | 155.00 | 98.00 | 100.80 | 103.15 | 0.00 | - | 1 | 8 | 50.30% |
| CRM260116C00160000 | 2024-06-13 11:51AM EDT | 160.00 | 88.35 | 97.30 | 99.30 | 0.00 | - | 1 | 83 | 49.45% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 83.65% |
| CRM260116C00170000 | 2024-06-25 1:05PM EDT | 170.00 | 89.55 | 90.00 | 91.05 | 0.00 | - | 2 | 32 | 46.94% |
| CRM260116C00175000 | 2024-05-31 3:00PM EDT | 175.00 | 78.00 | 86.10 | 87.75 | 0.00 | - | 16 | 19 | 46.64% |
| CRM260116C00180000 | 2024-05-31 12:20PM EDT | 180.00 | 67.90 | 82.55 | 84.30 | 0.00 | - | 5 | 20 | 46.09% |
| CRM260116C00185000 | 2024-06-11 10:35AM EDT | 185.00 | 82.47 | 79.50 | 80.90 | 0.00 | - | 25 | 41 | 45.53% |
| CRM260116C00190000 | 2024-06-12 3:18PM EDT | 190.00 | 74.00 | 76.25 | 77.70 | 0.00 | - | 1 | 24 | 45.12% |
| CRM260116C00195000 | 2024-06-13 10:18AM EDT | 195.00 | 67.25 | 72.50 | 73.85 | 0.00 | - | 2 | 37 | 43.97% |
| CRM260116C00200000 | 2024-06-26 10:50AM EDT | 200.00 | 69.35 | 68.05 | 70.35 | -0.60 | -0.86% | 2 | 224 | 43.14% |
| CRM260116C00210000 | 2024-06-21 9:49AM EDT | 210.00 | 65.30 | 62.75 | 65.55 | 0.00 | - | 2 | 154 | 43.46% |
| CRM260116C00220000 | 2024-06-24 10:05AM EDT | 220.00 | 59.50 | 57.75 | 58.35 | 0.00 | - | 1 | 252 | 41.24% |
| CRM260116C00230000 | 2024-06-26 10:41AM EDT | 230.00 | 52.10 | 51.85 | 53.55 | +0.15 | +0.29% | 1 | 1,140 | 40.99% |
| CRM260116C00240000 | 2024-06-25 11:06AM EDT | 240.00 | 48.00 | 47.25 | 48.20 | 0.00 | - | 4 | 249 | 39.99% |
| CRM260116C00250000 | 2024-06-26 10:27AM EDT | 250.00 | 41.20 | 42.60 | 43.95 | -3.60 | -8.04% | 11 | 412 | 39.70% |
| CRM260116C00260000 | 2024-06-26 10:50AM EDT | 260.00 | 38.26 | 38.30 | 39.50 | -0.54 | -1.39% | 1 | 195 | 38.99% |
| CRM260116C00270000 | 2024-06-24 1:09PM EDT | 270.00 | 34.78 | 34.40 | 35.55 | 0.00 | - | 4 | 593 | 38.46% |
| CRM260116C00280000 | 2024-06-20 12:37PM EDT | 280.00 | 31.50 | 30.80 | 31.75 | 0.00 | - | 2 | 1,438 | 37.83% |
| CRM260116C00290000 | 2024-06-25 9:39AM EDT | 290.00 | 27.76 | 27.00 | 28.00 | -0.45 | -1.60% | 1 | 1,908 | 37.02% |
| CRM260116C00300000 | 2024-06-25 11:58AM EDT | 300.00 | 24.80 | 24.60 | 25.70 | 0.00 | - | 1 | 2,680 | 37.22% |
| CRM260116C00310000 | 2024-06-25 11:59AM EDT | 310.00 | 22.00 | 20.95 | 22.30 | 0.00 | - | 1 | 3,454 | 36.27% |
| CRM260116C00320000 | 2024-06-21 12:52PM EDT | 320.00 | 21.32 | 19.55 | 20.00 | 0.00 | - | 1 | 935 | 36.07% |
| CRM260116C00330000 | 2024-06-24 2:11PM EDT | 330.00 | 17.50 | 17.15 | 17.85 | 0.00 | - | 1 | 205 | 35.82% |
| CRM260116C00340000 | 2024-06-24 9:47AM EDT | 340.00 | 15.50 | 15.15 | 15.90 | 0.00 | - | 2 | 429 | 35.58% |
| CRM260116C00350000 | 2024-06-25 1:03PM EDT | 350.00 | 13.50 | 13.70 | 14.25 | 0.00 | - | 1 | 158 | 35.45% |
| CRM260116C00360000 | 2024-06-26 10:44AM EDT | 360.00 | 12.20 | 12.15 | 12.55 | +0.40 | +3.39% | 5 | 663 | 35.11% |
| CRM260116C00370000 | 2024-06-12 9:53AM EDT | 370.00 | 11.22 | 10.80 | 11.10 | 0.00 | - | 50 | 236 | 34.87% |
| CRM260116C00380000 | 2024-06-20 2:08PM EDT | 380.00 | 10.31 | 9.15 | 9.95 | 0.00 | - | 2 | 143 | 34.80% |
| CRM260116C00390000 | 2024-06-17 9:38AM EDT | 390.00 | 6.89 | 8.20 | 8.95 | 0.00 | - | 4 | 124 | 34.78% |
| CRM260116C00400000 | 2024-06-24 2:23PM EDT | 400.00 | 7.58 | 6.90 | 8.10 | 0.00 | - | 2 | 254 | 34.83% |
| CRM260116C00410000 | 2024-06-21 11:14AM EDT | 410.00 | 7.35 | 6.60 | 7.05 | 0.00 | - | 2 | 655 | 34.48% |
| CRM260116C00420000 | 2024-06-20 9:57AM EDT | 420.00 | 5.60 | 5.85 | 6.25 | 0.00 | - | 1 | 50 | 34.34% |
| CRM260116C00430000 | 2024-06-20 10:00AM EDT | 430.00 | 5.32 | 5.25 | 5.50 | 0.00 | - | 36 | 109 | 34.15% |
| CRM260116C00440000 | 2024-06-26 9:38AM EDT | 440.00 | 4.60 | 4.65 | 4.90 | -0.36 | -7.26% | 1 | 65 | 34.07% |
| CRM260116C00450000 | 2024-06-25 2:24PM EDT | 450.00 | 4.30 | 4.15 | 4.35 | 0.00 | - | 1 | 109 | 33.97% |
| CRM260116C00460000 | 2024-06-17 2:40PM EDT | 460.00 | 3.10 | 3.55 | 4.00 | 0.00 | - | 1 | 52 | 34.15% |
| CRM260116C00470000 | 2024-06-25 10:57AM EDT | 470.00 | 3.52 | 3.25 | 3.50 | 0.00 | - | 9 | 980 | 33.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-06-25 10:45AM EDT | 100.00 | 1.33 | 0.80 | 2.00 | 0.00 | - | 2 | 267 | 44.40% |
| CRM260116P00105000 | 2024-06-20 3:55PM EDT | 105.00 | 1.07 | 0.18 | 5.00 | 0.00 | - | 2 | 65 | 52.81% |
| CRM260116P00110000 | 2024-06-20 3:56PM EDT | 110.00 | 1.22 | 0.70 | 2.32 | 0.00 | - | 6 | 49 | 41.46% |
| CRM260116P00115000 | 2024-06-20 3:57PM EDT | 115.00 | 1.82 | 0.90 | 2.66 | 0.00 | - | 10 | 45 | 40.67% |
| CRM260116P00120000 | 2024-06-20 3:58PM EDT | 120.00 | 2.13 | 1.16 | 2.20 | 0.00 | - | 21 | 492 | 36.99% |
| CRM260116P00125000 | 2024-06-25 3:16PM EDT | 125.00 | 2.55 | 1.18 | 3.70 | 0.00 | - | 30 | 85 | 39.91% |
| CRM260116P00130000 | 2024-06-24 2:15PM EDT | 130.00 | 2.88 | 2.63 | 3.15 | 0.00 | - | 6 | 30 | 36.37% |
| CRM260116P00135000 | 2024-06-21 10:23AM EDT | 135.00 | 3.30 | 3.20 | 3.55 | 0.00 | - | 1 | 27 | 35.61% |
| CRM260116P00140000 | 2024-06-25 9:44AM EDT | 140.00 | 3.80 | 3.75 | 4.05 | 0.00 | - | 1 | 125 | 35.03% |
| CRM260116P00145000 | 2024-06-24 11:05AM EDT | 145.00 | 4.40 | 4.30 | 4.65 | +0.15 | +3.53% | 5 | 63 | 34.57% |
| CRM260116P00150000 | 2024-06-25 10:45AM EDT | 150.00 | 4.80 | 4.90 | 5.35 | 0.00 | - | 2 | 133 | 34.20% |
| CRM260116P00155000 | 2024-06-12 3:00PM EDT | 155.00 | 6.20 | 5.55 | 6.05 | 0.00 | - | 10 | 71 | 33.70% |
| CRM260116P00160000 | 2024-06-12 12:53PM EDT | 160.00 | 6.50 | 6.35 | 6.80 | 0.00 | - | 4 | 169 | 33.18% |
| CRM260116P00165000 | 2024-06-20 3:14PM EDT | 165.00 | 7.45 | 7.05 | 7.70 | 0.00 | - | 1 | 351 | 32.81% |
| CRM260116P00170000 | 2024-06-24 10:52AM EDT | 170.00 | 8.19 | 7.90 | 9.30 | 0.00 | - | 1 | 51 | 33.34% |
| CRM260116P00175000 | 2024-06-20 3:30PM EDT | 175.00 | 9.00 | 9.00 | 9.70 | 0.00 | - | 2 | 57 | 32.02% |
| CRM260116P00180000 | 2024-06-20 2:26PM EDT | 180.00 | 10.10 | 10.05 | 11.60 | 0.00 | - | 500 | 877 | 32.63% |
| CRM260116P00185000 | 2024-06-20 11:18AM EDT | 185.00 | 12.07 | 10.20 | 11.85 | 0.00 | - | 1 | 136 | 31.02% |
| CRM260116P00190000 | 2024-06-26 11:22AM EDT | 190.00 | 13.10 | 12.55 | 13.90 | +0.95 | +7.82% | 2 | 700 | 31.52% |
| CRM260116P00195000 | 2024-06-26 9:32AM EDT | 195.00 | 14.55 | 13.45 | 14.50 | -1.40 | -8.78% | 2 | 678 | 30.25% |
| CRM260116P00200000 | 2024-06-24 3:01PM EDT | 200.00 | 15.44 | 15.45 | 16.10 | 0.00 | - | 10 | 1,442 | 30.00% |
| CRM260116P00210000 | 2024-06-25 11:03AM EDT | 210.00 | 18.55 | 18.65 | 20.05 | 0.00 | - | 1 | 766 | 29.94% |
| CRM260116P00220000 | 2024-06-24 2:18PM EDT | 220.00 | 22.95 | 22.15 | 22.85 | 0.00 | - | 60 | 521 | 28.37% |
| CRM260116P00230000 | 2024-06-21 3:40PM EDT | 230.00 | 25.71 | 24.80 | 26.90 | 0.00 | - | 3 | 778 | 27.62% |
| CRM260116P00240000 | 2024-06-24 12:36PM EDT | 240.00 | 30.84 | 30.25 | 31.30 | 0.00 | - | 1 | 1,006 | 26.80% |
| CRM260116P00250000 | 2024-06-24 3:01PM EDT | 250.00 | 35.94 | 35.30 | 36.80 | 0.00 | - | 11 | 1,632 | 26.52% |
| CRM260116P00260000 | 2024-06-25 1:44PM EDT | 260.00 | 41.38 | 40.15 | 41.75 | 0.00 | - | 2 | 714 | 25.40% |
| CRM260116P00270000 | 2024-06-07 10:01AM EDT | 270.00 | 47.50 | 46.90 | 48.40 | 0.00 | - | 3 | 227 | 25.32% |
| CRM260116P00280000 | 2024-06-13 10:03AM EDT | 280.00 | 53.45 | 52.75 | 54.35 | -4.40 | -7.61% | 4 | 314 | 24.27% |
| CRM260116P00290000 | 2024-06-20 10:30AM EDT | 290.00 | 62.30 | 59.50 | 60.70 | 0.00 | - | 2 | 324 | 23.13% |
| CRM260116P00300000 | 2024-06-13 10:05AM EDT | 300.00 | 72.10 | 65.70 | 67.80 | 0.00 | - | 2 | 1,463 | 22.23% |
| CRM260116P00310000 | 2024-06-11 12:23PM EDT | 310.00 | 76.11 | 73.80 | 75.25 | 0.00 | - | 24 | 319 | 21.20% |
| CRM260116P00320000 | 2024-06-24 11:00AM EDT | 320.00 | 81.45 | 81.30 | 84.25 | 0.00 | - | 1 | 43 | 21.56% |
| CRM260116P00330000 | 2024-06-11 12:01PM EDT | 330.00 | 91.86 | 90.35 | 92.40 | 0.00 | - | 22 | 176 | 20.44% |
| CRM260116P00340000 | 2024-06-06 10:53AM EDT | 340.00 | 96.30 | 98.85 | 100.95 | 0.00 | - | 2 | 0 | 19.23% |
| CRM260116P00350000 | 2024-05-30 1:08PM EDT | 350.00 | 133.98 | 108.00 | 111.30 | 0.00 | - | 2 | 0 | 21.08% |
| CRM260116P00360000 | 2024-05-30 3:50PM EDT | 360.00 | 144.93 | 117.05 | 121.00 | 0.00 | - | 640 | 0 | 21.62% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 88.25 | 90.15 | 0.00 | - | 1 | 5 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-05-30 3:19PM EDT | 390.00 | 175.05 | 146.90 | 150.95 | 0.00 | - | 20 | 0 | 24.60% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 400.00 | 124.75 | 163.50 | 168.00 | 0.00 | - | 1 | 0 | 36.51% |
© 2024 Yahoo. All rights reserved.