Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM240426C00215000 | 2024-04-25 12:09PM EDT | 215.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00225000 | 2024-04-25 2:45PM EDT | 225.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00230000 | 2024-04-25 2:44PM EDT | 230.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 0.00% |
| CRM240426C00252500 | 2024-04-23 3:27PM EDT | 252.50 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CRM240426C00255000 | 2024-04-23 9:43AM EDT | 255.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRM240426C00257500 | 2024-04-25 9:30AM EDT | 257.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240426C00260000 | 2024-04-25 1:42PM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| CRM240426C00262500 | 2024-04-25 2:12PM EDT | 262.50 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CRM240426C00265000 | 2024-04-25 3:59PM EDT | 265.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| CRM240426C00267500 | 2024-04-25 2:40PM EDT | 267.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 38 | 286 | 0.00% |
| CRM240426C00270000 | 2024-04-25 3:58PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 143 | 396 | 0.00% |
| CRM240426C00272500 | 2024-04-25 3:59PM EDT | 272.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 152 | 354 | 0.00% |
| CRM240426C00275000 | 2024-04-25 3:59PM EDT | 275.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,201 | 2,087 | 3.13% |
| CRM240426C00277500 | 2024-04-25 3:59PM EDT | 277.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 607 | 801 | 6.25% |
| CRM240426C00280000 | 2024-04-25 3:54PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 439 | 891 | 12.50% |
| CRM240426C00282500 | 2024-04-25 3:56PM EDT | 282.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 331 | 683 | 12.50% |
| CRM240426C00285000 | 2024-04-25 3:59PM EDT | 285.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 643 | 1,315 | 25.00% |
| CRM240426C00287500 | 2024-04-25 3:59PM EDT | 287.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 1,084 | 25.00% |
| CRM240426C00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 611 | 25.00% |
| CRM240426C00292500 | 2024-04-25 3:50PM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 347 | 25.00% |
| CRM240426C00295000 | 2024-04-25 3:35PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 440 | 25.00% |
| CRM240426C00297500 | 2024-04-25 12:14PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 279 | 25.00% |
| CRM240426C00300000 | 2024-04-25 3:57PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 824 | 50.00% |
| CRM240426C00302500 | 2024-04-25 9:30AM EDT | 302.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| CRM240426C00305000 | 2024-04-25 3:39PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 393 | 50.00% |
| CRM240426C00307500 | 2024-04-24 2:28PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| CRM240426C00310000 | 2024-04-25 2:09PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 239 | 50.00% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| CRM240426C00315000 | 2024-04-25 10:51AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 50.00% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| CRM240426C00320000 | 2024-04-25 12:40PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 361 | 50.00% |
| CRM240426C00325000 | 2024-04-25 3:08PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 75 | 196 | 50.00% |
| CRM240426C00330000 | 2024-04-25 3:08PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 50.00% |
| CRM240426C00335000 | 2024-04-25 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 50.00% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CRM240426C00345000 | 2024-04-24 9:54AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CRM240426C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 225.39% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 240.63% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-25 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CRM240426P00220000 | 2024-04-25 12:35PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 50.00% |
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 50.00% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| CRM240426P00240000 | 2024-04-25 3:35PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| CRM240426P00242500 | 2024-04-24 3:58PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 50.00% |
| CRM240426P00245000 | 2024-04-25 12:50PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 397 | 50.00% |
| CRM240426P00247500 | 2024-04-25 10:30AM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 50.00% |
| CRM240426P00250000 | 2024-04-25 3:35PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 240 | 50.00% |
| CRM240426P00252500 | 2024-04-23 3:44PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 80 | 25.00% |
| CRM240426P00255000 | 2024-04-25 3:50PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 341 | 25.00% |
| CRM240426P00257500 | 2024-04-25 12:15PM EDT | 257.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 761 | 25.00% |
| CRM240426P00260000 | 2024-04-25 3:58PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 188 | 755 | 25.00% |
| CRM240426P00262500 | 2024-04-25 3:59PM EDT | 262.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 199 | 813 | 12.50% |
| CRM240426P00265000 | 2024-04-25 3:59PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 233 | 776 | 12.50% |
| CRM240426P00267500 | 2024-04-25 3:58PM EDT | 267.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 306 | 465 | 12.50% |
| CRM240426P00270000 | 2024-04-25 3:59PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 708 | 1,941 | 6.25% |
| CRM240426P00272500 | 2024-04-25 3:59PM EDT | 272.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 245 | 713 | 1.56% |
| CRM240426P00275000 | 2024-04-25 3:59PM EDT | 275.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 206 | 872 | 0.00% |
| CRM240426P00277500 | 2024-04-25 2:14PM EDT | 277.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 360 | 0.00% |
| CRM240426P00280000 | 2024-04-25 3:50PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 55 | 328 | 0.00% |
| CRM240426P00282500 | 2024-04-25 12:48PM EDT | 282.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| CRM240426P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 18 | 698 | 0.00% |
| CRM240426P00287500 | 2024-04-24 2:10PM EDT | 287.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| CRM240426P00290000 | 2024-04-25 10:24AM EDT | 290.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CRM240426P00292500 | 2024-04-24 3:52PM EDT | 292.50 | 16.11 | 0.00 | 0.00 | 0.00 | - | 53 | 1 | 0.00% |
| CRM240426P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00305000 | 2024-04-24 2:54PM EDT | 305.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.