Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 2024-06-25 2:48PM EDT | 120.00 | 136.00 | 133.50 | 138.50 | 0.00 | - | 1 | 19 | 52.32% |
| CRM261218C00135000 | 2024-06-26 10:16AM EDT | 135.00 | 124.00 | 122.60 | 127.45 | +9.25 | +8.06% | 1 | 47 | 50.64% |
| CRM261218C00140000 | 2024-06-13 10:41AM EDT | 140.00 | 113.50 | 118.55 | 123.40 | 0.00 | - | 2 | 5 | 52.37% |
| CRM261218C00145000 | 2024-06-14 1:42PM EDT | 145.00 | 108.98 | 115.00 | 119.50 | 0.00 | - | - | 9 | 51.30% |
| CRM261218C00150000 | 2024-06-24 1:42PM EDT | 150.00 | 112.00 | 111.50 | 116.40 | 0.00 | - | 2 | 27 | 51.09% |
| CRM261218C00155000 | 2024-06-13 2:41PM EDT | 155.00 | 100.47 | 108.60 | 112.35 | 0.00 | - | 5 | 9 | 49.83% |
| CRM261218C00160000 | 2024-06-20 11:47AM EDT | 160.00 | 108.00 | 105.00 | 109.30 | 0.00 | - | 2 | 11 | 49.58% |
| CRM261218C00165000 | 2024-06-20 3:37PM EDT | 165.00 | 105.90 | 101.55 | 105.85 | 0.00 | - | 1 | 2 | 48.88% |
| CRM261218C00170000 | 2024-06-17 11:00AM EDT | 170.00 | 90.75 | 98.10 | 102.45 | 0.00 | - | 4 | 5 | 48.20% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 175.00 | 90.00 | 94.50 | 99.00 | 0.00 | - | 1 | 6 | 47.45% |
| CRM261218C00180000 | 2024-06-18 12:16PM EDT | 180.00 | 84.75 | 91.50 | 95.60 | 0.00 | - | 1 | 28 | 46.72% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 75.20 | 88.05 | 92.90 | 0.00 | - | 4 | 4 | 46.56% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 190.00 | 93.08 | 85.05 | 89.00 | 0.00 | - | 1 | 5 | 45.35% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 195.00 | 77.50 | 82.10 | 86.90 | 0.00 | - | 1 | 4 | 45.61% |
| CRM261218C00200000 | 2024-06-24 12:44PM EDT | 200.00 | 82.00 | 80.60 | 83.25 | +0.16 | +0.20% | 1 | 77 | 44.56% |
| CRM261218C00210000 | 2024-06-12 9:51AM EDT | 210.00 | 75.50 | 73.65 | 77.10 | 0.00 | - | 1 | 67 | 43.32% |
| CRM261218C00220000 | 2024-06-25 11:08AM EDT | 220.00 | 71.30 | 68.95 | 71.75 | 0.00 | - | 2 | 197 | 42.56% |
| CRM261218C00230000 | 2024-06-25 1:38PM EDT | 230.00 | 65.93 | 64.10 | 68.10 | 0.00 | - | 1 | 87 | 42.87% |
| CRM261218C00240000 | 2024-06-25 10:28AM EDT | 240.00 | 62.29 | 59.75 | 61.95 | 0.00 | - | 14 | 63 | 41.25% |
| CRM261218C00250000 | 2024-06-25 1:08PM EDT | 250.00 | 54.90 | 54.15 | 58.30 | 0.00 | - | 3 | 72 | 41.24% |
| CRM261218C00260000 | 2024-06-24 3:31PM EDT | 260.00 | 53.10 | 50.50 | 53.85 | 0.00 | - | 1 | 25 | 40.54% |
| CRM261218C00270000 | 2024-06-25 1:03PM EDT | 270.00 | 47.80 | 47.45 | 49.35 | 0.00 | - | 3 | 69 | 39.67% |
| CRM261218C00280000 | 2024-06-24 2:34PM EDT | 280.00 | 44.70 | 42.60 | 45.80 | 0.00 | - | 1 | 48 | 39.32% |
| CRM261218C00290000 | 2024-06-24 9:57AM EDT | 290.00 | 42.60 | 39.35 | 42.65 | 0.00 | - | 1 | 47 | 39.10% |
| CRM261218C00300000 | 2024-06-25 3:19PM EDT | 300.00 | 37.85 | 36.95 | 39.65 | 0.00 | - | 3 | 308 | 38.85% |
| CRM261218C00310000 | 2024-06-24 10:42AM EDT | 310.00 | 35.50 | 33.85 | 35.95 | 0.00 | - | 5 | 47 | 38.03% |
| CRM261218C00320000 | 2024-06-20 1:56PM EDT | 320.00 | 31.86 | 30.85 | 33.70 | 0.00 | - | 1 | 40 | 38.05% |
| CRM261218C00330000 | 2024-06-13 12:07PM EDT | 330.00 | 25.85 | 28.10 | 31.20 | 0.00 | - | 1 | 23 | 37.80% |
| CRM261218C00340000 | 2024-06-06 2:53PM EDT | 340.00 | 29.50 | 25.60 | 28.35 | 0.00 | - | 1 | 11 | 37.20% |
| CRM261218C00350000 | 2024-06-21 10:47AM EDT | 350.00 | 26.48 | 23.60 | 26.20 | 0.00 | - | 1 | 41 | 36.98% |
| CRM261218C00360000 | 2024-06-20 12:33PM EDT | 360.00 | 24.14 | 21.25 | 24.50 | 0.00 | - | 1 | 43 | 36.98% |
| CRM261218C00370000 | 2024-06-03 1:10PM EDT | 370.00 | 19.12 | 20.05 | 22.80 | 0.00 | - | 6 | 1 | 36.89% |
| CRM261218C00380000 | 2024-06-06 2:05PM EDT | 380.00 | 21.00 | 17.85 | 21.00 | 0.00 | - | 1 | 13 | 36.65% |
| CRM261218C00390000 | 2024-06-13 3:09PM EDT | 390.00 | 14.30 | 16.25 | 19.55 | 0.00 | - | 1 | 16 | 36.58% |
| CRM261218C00400000 | 2024-06-21 10:45AM EDT | 400.00 | 17.00 | 15.15 | 18.00 | 0.00 | - | 1 | 34 | 36.36% |
| CRM261218C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 12.85 | 13.90 | 16.70 | 0.00 | - | 2 | 4 | 36.25% |
| CRM261218C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 11.80 | 12.65 | 15.30 | 0.00 | - | 4 | 3 | 35.99% |
| CRM261218C00430000 | 2024-06-20 1:55PM EDT | 430.00 | 14.20 | 11.90 | 14.05 | 0.00 | - | 1 | 50 | 35.77% |
| CRM261218C00440000 | 2024-06-21 9:30AM EDT | 440.00 | 11.95 | 10.65 | 12.60 | 0.00 | - | 6 | 509 | 35.29% |
| CRM261218C00450000 | 2024-06-21 3:23PM EDT | 450.00 | 11.95 | 10.15 | 11.55 | 0.00 | - | 1 | 17 | 35.09% |
| CRM261218C00460000 | 2024-06-26 9:37AM EDT | 460.00 | 9.85 | 9.65 | 10.10 | -0.31 | -3.05% | 2 | 137 | 34.42% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 2024-06-26 11:28AM EDT | 120.00 | 4.24 | 1.65 | 0.00 | +0.06 | +1.44% | 1 | 296 | 6.25% |
| CRM261218P00125000 | 2024-06-25 2:59PM EDT | 125.00 | 4.85 | 2.08 | 5.25 | 0.00 | - | 3 | 9 | 34.88% |
| CRM261218P00130000 | 2024-06-25 9:30AM EDT | 130.00 | 5.35 | 3.30 | 5.95 | 0.00 | - | 1 | 6 | 34.46% |
| CRM261218P00135000 | 2024-06-25 2:22PM EDT | 135.00 | 6.15 | 5.65 | 6.65 | 0.00 | - | 10 | 104 | 33.95% |
| CRM261218P00140000 | 2024-06-25 1:49PM EDT | 140.00 | 6.95 | 6.55 | 8.05 | 0.00 | - | 3 | 32 | 34.42% |
| CRM261218P00145000 | 2024-06-21 11:48AM EDT | 145.00 | 8.25 | 6.40 | 9.75 | 0.00 | - | 2 | 21 | 35.09% |
| CRM261218P00150000 | 2024-06-21 11:35AM EDT | 150.00 | 8.75 | 8.15 | 10.45 | 0.00 | - | 1 | 134 | 34.27% |
| CRM261218P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 9.70 | 8.85 | 11.75 | 0.00 | - | 10 | 50 | 34.14% |
| CRM261218P00160000 | 2024-06-24 9:30AM EDT | 160.00 | 10.70 | 9.15 | 13.00 | 0.00 | - | 10 | 18 | 33.86% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 13.50 | 10.20 | 14.30 | 0.00 | - | 1 | 12 | 33.55% |
| CRM261218P00170000 | 2024-06-24 10:48AM EDT | 170.00 | 15.00 | 13.00 | 14.90 | 0.00 | - | 1 | 29 | 32.46% |
| CRM261218P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 16.15 | 13.00 | 16.75 | 0.00 | - | 5 | 38 | 32.58% |
| CRM261218P00180000 | 2024-06-25 10:08AM EDT | 180.00 | 15.64 | 14.90 | 16.25 | 0.00 | - | 1 | 112 | 30.40% |
| CRM261218P00185000 | 2024-06-04 1:04PM EDT | 185.00 | 19.05 | 15.35 | 19.25 | 0.00 | - | 1 | 28 | 31.45% |
| CRM261218P00190000 | 2024-06-25 11:55AM EDT | 190.00 | 18.80 | 16.05 | 20.60 | 0.00 | - | 3 | 159 | 30.91% |
| CRM261218P00195000 | 2024-06-17 11:43AM EDT | 195.00 | 23.50 | 18.10 | 22.25 | 0.00 | - | 1 | 39 | 30.56% |
| CRM261218P00200000 | 2024-06-25 10:08AM EDT | 200.00 | 21.56 | 19.60 | 22.25 | 0.00 | - | 1 | 136 | 28.83% |
| CRM261218P00210000 | 2024-06-21 3:40PM EDT | 210.00 | 24.81 | 23.05 | 28.00 | 0.00 | - | 12 | 190 | 29.80% |
| CRM261218P00220000 | 2024-06-25 9:35AM EDT | 220.00 | 29.52 | 28.10 | 31.50 | 0.00 | - | 1 | 277 | 28.75% |
| CRM261218P00230000 | 2024-06-26 10:07AM EDT | 230.00 | 33.32 | 32.50 | 35.85 | -1.68 | -4.80% | 17 | 72 | 28.09% |
| CRM261218P00240000 | 2024-06-25 10:28AM EDT | 240.00 | 38.20 | 37.15 | 40.35 | 0.00 | - | 4 | 61 | 27.32% |
| CRM261218P00250000 | 2024-06-21 10:13AM EDT | 250.00 | 42.90 | 41.10 | 45.00 | 0.00 | - | 1 | 188 | 26.43% |
| CRM261218P00260000 | 2024-06-21 3:30PM EDT | 260.00 | 47.30 | 46.70 | 50.95 | 0.00 | - | 1 | 7 | 26.18% |
| CRM261218P00270000 | 2024-06-03 3:51PM EDT | 270.00 | 57.00 | 52.20 | 56.40 | 0.00 | - | 2 | 8 | 25.37% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 280.00 | 73.42 | 58.00 | 61.80 | 0.00 | - | 1 | 68 | 24.30% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 290.00 | 69.35 | 64.05 | 68.50 | 0.00 | - | 1 | 20 | 23.86% |
| CRM261218P00300000 | 2024-06-03 11:37AM EDT | 300.00 | 79.00 | 70.05 | 74.95 | 0.00 | - | 1 | 27 | 23.00% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 310.00 | 87.32 | 77.60 | 82.00 | 0.00 | - | 1 | 13 | 22.31% |
| CRM261218P00320000 | 2024-05-30 11:33AM EDT | 320.00 | 107.50 | 84.55 | 89.50 | 0.00 | - | 1 | 7 | 21.71% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 0.00% |
| CRM261218P00340000 | 2024-05-31 10:21AM EDT | 340.00 | 121.10 | 100.55 | 105.00 | 0.00 | - | 1 | 60 | 20.05% |
| CRM261218P00350000 | 2024-06-21 10:08AM EDT | 350.00 | 110.00 | 108.50 | 113.50 | 0.00 | - | 1 | 1 | 19.47% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.