Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 122.82 | 115.05 | 119.15 | 0.00 | - | 1 | 1 | 308.20% |
| CRM240531C00170000 | 2024-05-21 11:54AM EDT | 170.00 | 116.92 | 100.05 | 104.20 | +116.92 | - | - | 1 | 266.70% |
| CRM240531C00180000 | 2024-05-01 12:42PM EDT | 180.00 | 89.20 | 90.45 | 93.45 | 0.00 | - | - | 1 | 215.14% |
| CRM240531C00185000 | 2024-05-10 12:26PM EDT | 185.00 | 91.82 | 85.45 | 88.95 | 0.00 | - | 1 | 1 | 219.43% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 85.55 | 88.75 | 0.00 | - | - | 1 | 380.96% |
| CRM240531C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 77.17 | 60.10 | 64.10 | +77.17 | - | - | 1 | 162.89% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 66.30 | 69.75 | 0.00 | - | - | 1 | 316.21% |
| CRM240531C00225000 | 2024-05-16 9:37AM EDT | 225.00 | 63.75 | 45.90 | 48.75 | 0.00 | - | 10 | 17 | 64.45% |
| CRM240531C00230000 | 2024-05-24 3:53PM EDT | 230.00 | 42.00 | 41.30 | 44.25 | -12.00 | -22.22% | 23 | 13 | 85.94% |
| CRM240531C00235000 | 2024-05-14 2:25PM EDT | 235.00 | 42.33 | 35.80 | 38.65 | 0.00 | - | 2 | 4 | 97.90% |
| CRM240531C00240000 | 2024-05-21 1:56PM EDT | 240.00 | 45.92 | 31.55 | 34.20 | 0.00 | - | 1 | 10 | 70.70% |
| CRM240531C00245000 | 2024-05-24 3:55PM EDT | 245.00 | 28.10 | 27.75 | 30.00 | -7.35 | -20.73% | 2 | 1 | 80.25% |
| CRM240531C00250000 | 2024-05-24 2:52PM EDT | 250.00 | 22.43 | 23.25 | 24.55 | -8.97 | -28.57% | 19 | 18 | 69.56% |
| CRM240531C00252500 | 2024-05-14 1:19PM EDT | 252.50 | 26.40 | 20.90 | 22.55 | 0.00 | - | - | 2 | 68.24% |
| CRM240531C00255000 | 2024-05-24 12:50PM EDT | 255.00 | 19.53 | 18.95 | 20.95 | -5.37 | -21.57% | 6 | 6 | 70.78% |
| CRM240531C00257500 | 2024-05-24 1:35PM EDT | 257.50 | 17.38 | 18.00 | 18.65 | -14.02 | -44.65% | 3 | 1 | 73.43% |
| CRM240531C00260000 | 2024-05-24 3:29PM EDT | 260.00 | 15.85 | 16.30 | 17.70 | -5.85 | -26.96% | 38 | 26 | 77.56% |
| CRM240531C00262500 | 2024-05-24 3:06PM EDT | 262.50 | 13.70 | 14.60 | 16.00 | -12.96 | -48.61% | 5 | 22 | 77.10% |
| CRM240531C00265000 | 2024-05-24 3:31PM EDT | 265.00 | 12.61 | 13.05 | 14.45 | -5.39 | -29.94% | 35 | 35 | 77.12% |
| CRM240531C00267500 | 2024-05-24 2:07PM EDT | 267.50 | 10.75 | 11.75 | 11.95 | -5.95 | -35.63% | 23 | 5 | 73.49% |
| CRM240531C00270000 | 2024-05-24 3:59PM EDT | 270.00 | 10.45 | 10.35 | 10.65 | -3.25 | -23.72% | 217 | 154 | 73.56% |
| CRM240531C00272500 | 2024-05-24 3:59PM EDT | 272.50 | 9.20 | 9.05 | 9.50 | -3.00 | -24.59% | 310 | 30 | 73.77% |
| CRM240531C00275000 | 2024-05-24 3:59PM EDT | 275.00 | 8.20 | 7.90 | 8.40 | -2.60 | -24.07% | 481 | 144 | 73.93% |
| CRM240531C00277500 | 2024-05-24 3:58PM EDT | 277.50 | 7.00 | 6.85 | 7.60 | -2.89 | -29.22% | 124 | 83 | 74.87% |
| CRM240531C00280000 | 2024-05-24 3:59PM EDT | 280.00 | 6.10 | 5.80 | 6.25 | -2.65 | -30.29% | 990 | 337 | 72.78% |
| CRM240531C00282500 | 2024-05-24 3:59PM EDT | 282.50 | 5.18 | 5.10 | 5.40 | -2.37 | -31.39% | 106 | 119 | 73.34% |
| CRM240531C00285000 | 2024-05-24 3:59PM EDT | 285.00 | 4.50 | 4.35 | 4.60 | -2.00 | -30.77% | 516 | 482 | 73.12% |
| CRM240531C00287500 | 2024-05-24 3:56PM EDT | 287.50 | 3.62 | 3.70 | 3.90 | -2.03 | -35.93% | 156 | 240 | 73.02% |
| CRM240531C00290000 | 2024-05-24 3:59PM EDT | 290.00 | 3.22 | 3.10 | 3.30 | -1.78 | -35.60% | 1,116 | 594 | 72.84% |
| CRM240531C00292500 | 2024-05-24 3:59PM EDT | 292.50 | 2.72 | 2.60 | 2.78 | -1.52 | -35.85% | 96 | 196 | 72.80% |
| CRM240531C00295000 | 2024-05-24 3:58PM EDT | 295.00 | 2.16 | 2.18 | 2.49 | -1.39 | -39.15% | 169 | 441 | 73.78% |
| CRM240531C00297500 | 2024-05-24 3:35PM EDT | 297.50 | 1.72 | 1.76 | 1.98 | -1.24 | -41.89% | 86 | 292 | 72.75% |
| CRM240531C00300000 | 2024-05-24 3:57PM EDT | 300.00 | 1.51 | 1.51 | 1.66 | -1.05 | -41.02% | 1,140 | 2,027 | 73.29% |
| CRM240531C00305000 | 2024-05-24 3:59PM EDT | 305.00 | 1.04 | 0.97 | 1.14 | -0.76 | -42.22% | 190 | 822 | 73.00% |
| CRM240531C00310000 | 2024-05-24 3:59PM EDT | 310.00 | 0.67 | 0.57 | 0.69 | -0.54 | -44.63% | 249 | 420 | 71.39% |
| CRM240531C00315000 | 2024-05-24 3:58PM EDT | 315.00 | 0.47 | 0.31 | 0.51 | -0.42 | -47.19% | 128 | 330 | 71.68% |
| CRM240531C00320000 | 2024-05-24 3:59PM EDT | 320.00 | 0.29 | 0.15 | 0.44 | -0.24 | -45.28% | 90 | 272 | 73.34% |
| CRM240531C00325000 | 2024-05-24 3:39PM EDT | 325.00 | 0.22 | 0.19 | 0.39 | -0.12 | -35.29% | 90 | 243 | 78.86% |
| CRM240531C00330000 | 2024-05-24 3:58PM EDT | 330.00 | 0.20 | 0.13 | 0.33 | -0.08 | -28.57% | 34 | 383 | 81.35% |
| CRM240531C00335000 | 2024-05-24 3:47PM EDT | 335.00 | 0.15 | 0.06 | 0.28 | -0.05 | -25.00% | 1 | 10 | 82.81% |
| CRM240531C00340000 | 2024-05-23 12:53PM EDT | 340.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 71 | 84.57% |
| CRM240531C00345000 | 2024-05-23 9:43AM EDT | 345.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 73 | 89.26% |
| CRM240531C00350000 | 2024-05-24 3:05PM EDT | 350.00 | 0.07 | 0.03 | 0.08 | -0.08 | -53.33% | 16 | 41 | 84.77% |
| CRM240531C00355000 | 2024-05-22 9:30AM EDT | 355.00 | 0.45 | 0.01 | 0.09 | 0.00 | - | 36 | 38 | 87.89% |
| CRM240531C00360000 | 2024-05-24 2:13PM EDT | 360.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 42 | 92.97% |
| CRM240531C00370000 | 2024-05-22 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 2 | 99.61% |
| CRM240531C00375000 | 2024-05-23 2:45PM EDT | 375.00 | 0.06 | 0.00 | 0.09 | +0.06 | - | - | 28 | 102.34% |
| CRM240531C00380000 | 2024-05-24 3:08PM EDT | 380.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 3 | 3 | 104.69% |
| CRM240531C00390000 | 2024-05-24 3:04PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 33 | 37 | 98.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-05-21 12:45PM EDT | 155.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 146.88% |
| CRM240531P00160000 | 2024-05-24 12:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 3 | 137.50% |
| CRM240531P00165000 | 2024-05-24 11:01AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 250 | 0 | 131.25% |
| CRM240531P00175000 | 2024-05-24 3:48PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 52 | 115.63% |
| CRM240531P00180000 | 2024-05-24 12:17PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 12 | 0 | 115.63% |
| CRM240531P00185000 | 2024-05-16 11:01AM EDT | 185.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 17 | 109.38% |
| CRM240531P00190000 | 2024-05-24 3:36PM EDT | 190.00 | 0.08 | 0.00 | 0.02 | +0.05 | +166.67% | 51 | 193 | 101.56% |
| CRM240531P00195000 | 2024-05-23 10:33AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 35 | 98.44% |
| CRM240531P00200000 | 2024-05-21 3:58PM EDT | 200.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 92.19% |
| CRM240531P00205000 | 2024-05-24 9:35AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 266 | 96.09% |
| CRM240531P00210000 | 2024-05-24 3:11PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 4 | 22 | 88.67% |
| CRM240531P00215000 | 2024-05-24 12:33PM EDT | 215.00 | 0.04 | 0.00 | 0.13 | -0.09 | -69.23% | 1 | 33 | 83.98% |
| CRM240531P00220000 | 2024-05-24 3:16PM EDT | 220.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 50 | 54 | 76.76% |
| CRM240531P00225000 | 2024-05-24 11:33AM EDT | 225.00 | 0.10 | 0.05 | 0.18 | -0.01 | -9.09% | 24 | 44 | 75.00% |
| CRM240531P00230000 | 2024-05-24 3:53PM EDT | 230.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 640 | 32 | 71.19% |
| CRM240531P00235000 | 2024-05-24 3:59PM EDT | 235.00 | 0.32 | 0.24 | 0.35 | +0.08 | +33.33% | 195 | 118 | 69.92% |
| CRM240531P00240000 | 2024-05-24 3:59PM EDT | 240.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 849 | 246 | 69.78% |
| CRM240531P00245000 | 2024-05-24 3:58PM EDT | 245.00 | 0.99 | 0.91 | 1.03 | +0.39 | +65.00% | 539 | 282 | 69.70% |
| CRM240531P00250000 | 2024-05-24 3:59PM EDT | 250.00 | 1.64 | 1.62 | 1.69 | +0.61 | +59.22% | 705 | 1,350 | 70.22% |
| CRM240531P00252500 | 2024-05-24 3:43PM EDT | 252.50 | 2.20 | 1.98 | 2.18 | +1.00 | +83.33% | 172 | 77 | 70.07% |
| CRM240531P00255000 | 2024-05-24 3:58PM EDT | 255.00 | 2.69 | 2.49 | 2.70 | +1.03 | +62.05% | 329 | 520 | 70.04% |
| CRM240531P00257500 | 2024-05-24 3:59PM EDT | 257.50 | 3.30 | 3.10 | 3.35 | +1.16 | +54.21% | 132 | 86 | 70.30% |
| CRM240531P00260000 | 2024-05-24 3:59PM EDT | 260.00 | 3.95 | 3.80 | 4.10 | +1.38 | +53.70% | 1,340 | 428 | 70.51% |
| CRM240531P00262500 | 2024-05-24 3:48PM EDT | 262.50 | 4.82 | 4.70 | 5.05 | +1.44 | +42.60% | 112 | 325 | 71.55% |
| CRM240531P00265000 | 2024-05-24 3:59PM EDT | 265.00 | 5.80 | 5.50 | 5.95 | +2.10 | +56.76% | 407 | 261 | 70.97% |
| CRM240531P00267500 | 2024-05-24 3:55PM EDT | 267.50 | 6.83 | 6.70 | 6.95 | +2.03 | +42.29% | 248 | 113 | 71.58% |
| CRM240531P00270000 | 2024-05-24 3:59PM EDT | 270.00 | 7.95 | 7.85 | 8.00 | +2.33 | +41.46% | 1,034 | 972 | 71.30% |
| CRM240531P00272500 | 2024-05-24 3:52PM EDT | 272.50 | 9.45 | 9.05 | 9.35 | +2.81 | +42.32% | 262 | 79 | 71.53% |
| CRM240531P00275000 | 2024-05-24 3:57PM EDT | 275.00 | 10.75 | 10.45 | 10.70 | +3.26 | +43.52% | 196 | 456 | 71.68% |
| CRM240531P00277500 | 2024-05-24 3:37PM EDT | 277.50 | 12.33 | 11.85 | 12.20 | +3.43 | +38.54% | 96 | 125 | 71.59% |
| CRM240531P00280000 | 2024-05-24 3:48PM EDT | 280.00 | 13.74 | 13.40 | 13.80 | +3.59 | +35.37% | 91 | 562 | 71.67% |
| CRM240531P00282500 | 2024-05-24 3:57PM EDT | 282.50 | 15.70 | 15.00 | 15.50 | +4.25 | +37.12% | 27 | 230 | 71.56% |
| CRM240531P00285000 | 2024-05-24 3:32PM EDT | 285.00 | 17.60 | 16.65 | 17.25 | +4.09 | +30.27% | 533 | 447 | 71.03% |
| CRM240531P00287500 | 2024-05-24 2:27PM EDT | 287.50 | 20.07 | 18.45 | 19.55 | +5.40 | +36.81% | 33 | 202 | 72.93% |
| CRM240531P00290000 | 2024-05-24 1:56PM EDT | 290.00 | 21.37 | 19.90 | 21.85 | +4.41 | +26.00% | 119 | 129 | 72.49% |
| CRM240531P00292500 | 2024-05-24 11:39AM EDT | 292.50 | 21.23 | 22.10 | 23.55 | +4.63 | +27.89% | 2 | 65 | 72.00% |
| CRM240531P00295000 | 2024-05-24 3:17PM EDT | 295.00 | 25.40 | 23.40 | 25.45 | +4.91 | +23.96% | 2 | 29 | 66.21% |
| CRM240531P00297500 | 2024-05-20 2:56PM EDT | 297.50 | 15.70 | 26.50 | 27.30 | +15.70 | - | - | 14 | 70.39% |
| CRM240531P00300000 | 2024-05-24 3:00PM EDT | 300.00 | 30.95 | 28.05 | 29.50 | +7.52 | +32.10% | 50 | 18 | 65.33% |
| CRM240531P00305000 | 2024-05-24 11:14AM EDT | 305.00 | 31.36 | 32.30 | 35.35 | +9.80 | +45.45% | 18 | 29 | 74.07% |
| CRM240531P00310000 | 2024-05-24 11:15AM EDT | 310.00 | 35.99 | 37.40 | 39.35 | +2.82 | +8.50% | 18 | 19 | 72.22% |
| CRM240531P00315000 | 2024-05-24 11:15AM EDT | 315.00 | 40.79 | 41.90 | 44.95 | +4.25 | +11.63% | 42 | 44 | 80.22% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 32.75 | 37.40 | 0.00 | - | - | 0 | 0.00% |
| CRM240531P00325000 | 2024-05-07 12:18PM EDT | 325.00 | 46.73 | 51.85 | 54.45 | 0.00 | - | - | 1 | 84.86% |
© 2024 Yahoo. All rights reserved.