Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520C00110000 | 2022-05-06 10:25AM EDT | 110.00 | 59.50 | 53.45 | 54.95 | 0.00 | - | 2 | 29 | 147.27% |
| CRM220520C00130000 | 2022-05-12 3:54PM EDT | 130.00 | 29.54 | 33.70 | 34.80 | 0.00 | - | 2 | 13 | 98.05% |
| CRM220520C00135000 | 2021-12-02 10:30AM EDT | 135.00 | 122.30 | 118.45 | 121.75 | 0.00 | - | - | 1 | 1,784.18% |
| CRM220520C00140000 | 2022-05-11 3:35PM EDT | 140.00 | 24.38 | 23.80 | 24.95 | 0.00 | - | - | 4 | 79.69% |
| CRM220520C00145000 | 2022-05-16 10:51AM EDT | 145.00 | 18.80 | 18.55 | 20.15 | +0.20 | +1.08% | 1 | 5 | 63.67% |
| CRM220520C00150000 | 2022-05-13 3:30PM EDT | 150.00 | 18.05 | 14.30 | 15.30 | 0.00 | - | 16 | 40 | 64.60% |
| CRM220520C00152500 | 2022-05-12 10:03AM EDT | 152.50 | 10.55 | 12.05 | 12.80 | 0.00 | - | 11 | 14 | 58.98% |
| CRM220520C00155000 | 2022-05-16 9:36AM EDT | 155.00 | 9.65 | 9.95 | 10.70 | -3.88 | -28.68% | 1 | 37 | 57.96% |
| CRM220520C00157500 | 2022-05-16 11:34AM EDT | 157.50 | 7.75 | 8.10 | 8.50 | -3.49 | -31.05% | 10 | 43 | 55.71% |
| CRM220520C00160000 | 2022-05-16 12:45PM EDT | 160.00 | 6.00 | 6.20 | 6.65 | -2.40 | -28.57% | 51 | 330 | 53.32% |
| CRM220520C00162500 | 2022-05-16 3:53PM EDT | 162.50 | 4.91 | 4.65 | 5.05 | -2.42 | -33.02% | 116 | 147 | 52.30% |
| CRM220520C00165000 | 2022-05-16 3:56PM EDT | 165.00 | 3.36 | 3.35 | 3.70 | -2.04 | -37.78% | 224 | 332 | 51.42% |
| CRM220520C00167500 | 2022-05-16 3:59PM EDT | 167.50 | 2.40 | 2.32 | 2.56 | -1.80 | -42.86% | 107 | 540 | 50.37% |
| CRM220520C00170000 | 2022-05-16 3:54PM EDT | 170.00 | 1.50 | 1.51 | 1.70 | -1.76 | -53.99% | 259 | 921 | 50.85% |
| CRM220520C00172500 | 2022-05-16 3:35PM EDT | 172.50 | 0.94 | 0.93 | 1.05 | -1.52 | -61.79% | 136 | 1,728 | 49.44% |
| CRM220520C00175000 | 2022-05-16 3:32PM EDT | 175.00 | 0.60 | 0.56 | 0.69 | -0.91 | -60.26% | 420 | 2,380 | 50.12% |
| CRM220520C00177500 | 2022-05-16 3:53PM EDT | 177.50 | 0.35 | 0.33 | 0.43 | -0.75 | -68.18% | 126 | 503 | 50.39% |
| CRM220520C00180000 | 2022-05-16 3:59PM EDT | 180.00 | 0.23 | 0.22 | 0.26 | -0.56 | -70.89% | 659 | 4,530 | 50.59% |
| CRM220520C00182500 | 2022-05-16 3:10PM EDT | 182.50 | 0.15 | 0.05 | 0.15 | -0.33 | -68.75% | 68 | 1,594 | 50.68% |
| CRM220520C00185000 | 2022-05-16 2:53PM EDT | 185.00 | 0.12 | 0.05 | 0.25 | -0.18 | -60.00% | 436 | 4,393 | 55.86% |
| CRM220520C00187500 | 2022-05-16 2:28PM EDT | 187.50 | 0.08 | 0.01 | 0.14 | -0.13 | -61.90% | 57 | 724 | 54.49% |
| CRM220520C00190000 | 2022-05-16 2:49PM EDT | 190.00 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 101 | 1,440 | 54.30% |
| CRM220520C00192500 | 2022-05-16 3:42PM EDT | 192.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 44 | 286 | 57.42% |
| CRM220520C00195000 | 2022-05-16 1:39PM EDT | 195.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 9 | 3,132 | 62.50% |
| CRM220520C00197500 | 2022-05-16 1:39PM EDT | 197.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 12 | 207 | 60.94% |
| CRM220520C00200000 | 2022-05-16 3:44PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 42 | 6,977 | 63.28% |
| CRM220520C00202500 | 2022-05-13 3:52PM EDT | 202.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 355 | 71.88% |
| CRM220520C00205000 | 2022-05-16 12:28PM EDT | 205.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 7 | 471 | 71.88% |
| CRM220520C00207500 | 2022-05-13 3:52PM EDT | 207.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 697 | 77.34% |
| CRM220520C00210000 | 2022-05-16 1:00PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 3,697 | 73.44% |
| CRM220520C00212500 | 2022-05-16 9:38AM EDT | 212.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 77 | 82.03% |
| CRM220520C00215000 | 2022-05-13 12:53PM EDT | 215.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 188 | 87.50% |
| CRM220520C00217500 | 2022-05-11 1:20PM EDT | 217.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 276 | 320 | 89.06% |
| CRM220520C00220000 | 2022-05-16 1:25PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 10,379 | 92.19% |
| CRM220520C00225000 | 2022-05-10 11:08AM EDT | 225.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 224 | 95.31% |
| CRM220520C00230000 | 2022-05-16 2:47PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 2,749 | 101.56% |
| CRM220520C00235000 | 2022-05-13 12:03PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 70 | 96.88% |
| CRM220520C00240000 | 2022-05-16 3:19PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 3,512 | 112.50% |
| CRM220520C00245000 | 2022-05-05 2:02PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 118.75% |
| CRM220520C00250000 | 2022-05-16 3:19PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,379 | 112.50% |
| CRM220520C00255000 | 2022-04-28 12:08PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| CRM220520C00260000 | 2022-05-13 2:53PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,061 | 132.81% |
| CRM220520C00270000 | 2022-05-10 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,582 | 131.25% |
| CRM220520C00280000 | 2022-05-13 12:41PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,563 | 153.13% |
| CRM220520C00290000 | 2022-05-12 3:30PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 840 | 146.88% |
| CRM220520C00300000 | 2022-05-09 1:21PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 156.25% |
| CRM220520C00310000 | 2022-04-22 10:39AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 162.50% |
| CRM220520C00320000 | 2022-05-10 11:08AM EDT | 320.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 159 | 185.94% |
| CRM220520C00330000 | 2022-04-11 12:11PM EDT | 330.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 328 | 214.06% |
| CRM220520C00340000 | 2022-05-09 10:47AM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 1,466 | 200.00% |
| CRM220520C00350000 | 2022-04-22 10:37AM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 282 | 193.75% |
| CRM220520C00360000 | 2022-04-04 3:35PM EDT | 360.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 28 | 242.97% |
| CRM220520C00370000 | 2022-04-14 1:33PM EDT | 370.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 138 | 248.44% |
| CRM220520C00380000 | 2022-04-01 3:23PM EDT | 380.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 40 | 21 | 255.47% |
| CRM220520C00390000 | 2022-04-01 1:04PM EDT | 390.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 262.50% |
| CRM220520C00400000 | 2022-04-21 10:22AM EDT | 400.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 97 | 240.63% |
| CRM220520C00410000 | 2022-01-25 3:55PM EDT | 410.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 1 | 283.59% |
| CRM220520C00420000 | 2022-03-25 3:05PM EDT | 420.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 14 | 18 | 281.25% |
| CRM220520C00430000 | 2022-03-17 3:01PM EDT | 430.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 40 | 4 | 287.50% |
| CRM220520C00440000 | 2022-02-04 10:33AM EDT | 440.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 23 | 25 | 300.78% |
| CRM220520C00450000 | 2022-01-25 3:35PM EDT | 450.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 40 | 2 | 306.25% |
| CRM220520C00460000 | 2022-01-31 2:43PM EDT | 460.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 80 | 51 | 307.81% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220520P00100000 | 2022-05-10 3:13PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 81 | 137.50% |
| CRM220520P00105000 | 2022-05-16 11:20AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 7 | 130 | 139.06% |
| CRM220520P00110000 | 2022-05-16 10:18AM EDT | 110.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 28 | 126.56% |
| CRM220520P00115000 | 2022-05-13 3:05PM EDT | 115.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 201 | 115.63% |
| CRM220520P00120000 | 2022-05-16 11:18AM EDT | 120.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 10 | 86 | 100.78% |
| CRM220520P00125000 | 2022-05-16 9:35AM EDT | 125.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 44 | 684 | 90.63% |
| CRM220520P00130000 | 2022-05-16 10:08AM EDT | 130.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 6 | 122 | 83.59% |
| CRM220520P00135000 | 2022-05-16 11:51AM EDT | 135.00 | 0.08 | 0.01 | 0.17 | -0.07 | -46.67% | 73 | 158 | 79.49% |
| CRM220520P00140000 | 2022-05-16 1:37PM EDT | 140.00 | 0.12 | 0.07 | 0.15 | -0.09 | -42.86% | 33 | 453 | 68.75% |
| CRM220520P00145000 | 2022-05-16 3:27PM EDT | 145.00 | 0.21 | 0.15 | 0.36 | -0.21 | -50.00% | 124 | 631 | 65.04% |
| CRM220520P00150000 | 2022-05-16 3:59PM EDT | 150.00 | 0.48 | 0.40 | 0.54 | -0.22 | -31.43% | 163 | 2,164 | 58.35% |
| CRM220520P00152500 | 2022-05-16 2:59PM EDT | 152.50 | 0.56 | 0.67 | 0.76 | -0.48 | -46.15% | 41 | 151 | 56.79% |
| CRM220520P00155000 | 2022-05-16 3:13PM EDT | 155.00 | 0.89 | 1.00 | 1.11 | -0.51 | -36.43% | 349 | 1,184 | 55.03% |
| CRM220520P00157500 | 2022-05-16 3:57PM EDT | 157.50 | 1.60 | 1.46 | 1.64 | -0.21 | -11.60% | 56 | 386 | 53.59% |
| CRM220520P00160000 | 2022-05-16 3:59PM EDT | 160.00 | 2.21 | 2.15 | 2.36 | -0.13 | -5.56% | 282 | 2,503 | 52.61% |
| CRM220520P00162500 | 2022-05-16 3:56PM EDT | 162.50 | 3.29 | 3.00 | 3.30 | +0.36 | +12.29% | 37 | 647 | 51.25% |
| CRM220520P00165000 | 2022-05-16 3:55PM EDT | 165.00 | 4.40 | 4.15 | 4.50 | +0.20 | +4.76% | 145 | 1,335 | 50.37% |
| CRM220520P00167500 | 2022-05-16 1:44PM EDT | 167.50 | 5.00 | 5.55 | 5.90 | -0.40 | -7.41% | 25 | 218 | 51.47% |
| CRM220520P00170000 | 2022-05-16 3:10PM EDT | 170.00 | 6.75 | 7.20 | 7.65 | +0.11 | +1.66% | 51 | 2,961 | 51.93% |
| CRM220520P00172500 | 2022-05-16 9:31AM EDT | 172.50 | 9.45 | 8.95 | 9.60 | +0.50 | +5.59% | 1 | 1,581 | 52.49% |
| CRM220520P00175000 | 2022-05-16 2:59PM EDT | 175.00 | 10.40 | 10.95 | 11.95 | +0.43 | +4.31% | 19 | 2,726 | 58.15% |
| CRM220520P00177500 | 2022-05-16 11:17AM EDT | 177.50 | 14.40 | 13.20 | 14.05 | +1.78 | +14.10% | 1 | 359 | 56.93% |
| CRM220520P00180000 | 2022-05-16 3:44PM EDT | 180.00 | 16.00 | 15.60 | 16.50 | +2.06 | +14.78% | 58 | 4,021 | 62.55% |
| CRM220520P00182500 | 2022-05-16 1:38PM EDT | 182.50 | 17.50 | 17.95 | 18.90 | +2.05 | +13.27% | 11 | 159 | 66.06% |
| CRM220520P00185000 | 2022-05-16 3:24PM EDT | 185.00 | 20.92 | 20.35 | 21.40 | +2.49 | +13.51% | 87 | 2,310 | 72.22% |
| CRM220520P00187500 | 2022-05-13 11:49AM EDT | 187.50 | 20.87 | 22.90 | 23.80 | 0.00 | - | 1 | 413 | 74.51% |
| CRM220520P00190000 | 2022-05-16 3:49PM EDT | 190.00 | 26.69 | 25.40 | 26.30 | +3.41 | +14.65% | 22 | 2,459 | 80.08% |
| CRM220520P00192500 | 2022-05-13 3:34PM EDT | 192.50 | 26.00 | 27.75 | 29.10 | 0.00 | - | 1 | 88 | 59.38% |
| CRM220520P00195000 | 2022-05-16 3:44PM EDT | 195.00 | 31.10 | 30.25 | 31.30 | +2.70 | +9.51% | 28 | 2,281 | 90.87% |
| CRM220520P00197500 | 2022-05-11 9:39AM EDT | 197.50 | 32.15 | 32.70 | 33.85 | 0.00 | - | 3 | 14 | 98.29% |
| CRM220520P00200000 | 2022-05-16 2:41PM EDT | 200.00 | 36.00 | 35.40 | 36.50 | +2.70 | +8.11% | 17 | 4,941 | 75.39% |
| CRM220520P00202500 | 2022-04-29 3:39PM EDT | 202.50 | 25.55 | 37.60 | 39.40 | 0.00 | - | 6 | 19 | 85.74% |
| CRM220520P00205000 | 2022-05-16 11:15AM EDT | 205.00 | 41.93 | 40.15 | 41.65 | +3.00 | +7.71% | 3 | 21 | 71.88% |
| CRM220520P00210000 | 2022-05-16 11:51AM EDT | 210.00 | 45.96 | 45.35 | 46.25 | +3.24 | +7.58% | 18 | 4,294 | 117.48% |
| CRM220520P00212500 | 2022-05-13 1:02PM EDT | 212.50 | 45.25 | 47.70 | 49.15 | 0.00 | - | 1 | 3 | 89.84% |
| CRM220520P00215000 | 2022-05-10 2:42PM EDT | 215.00 | 44.74 | 50.15 | 51.60 | 0.00 | - | 3 | 1 | 143.55% |
| CRM220520P00217500 | 2022-04-21 2:12PM EDT | 217.50 | 37.40 | 52.65 | 53.90 | 0.00 | - | - | 0 | 139.06% |
| CRM220520P00220000 | 2022-05-13 12:24PM EDT | 220.00 | 52.75 | 55.40 | 56.50 | 0.00 | - | 1 | 353 | 105.86% |
| CRM220520P00225000 | 2022-05-11 11:46AM EDT | 225.00 | 58.20 | 59.70 | 61.85 | 0.00 | - | 30 | 37 | 172.12% |
| CRM220520P00230000 | 2022-05-16 1:22PM EDT | 230.00 | 65.54 | 65.30 | 66.30 | +2.65 | +4.21% | 2 | 376 | 154.39% |
| CRM220520P00235000 | 2022-04-28 10:26AM EDT | 235.00 | 54.00 | 70.15 | 71.45 | 0.00 | - | 1 | 0 | 171.09% |
| CRM220520P00240000 | 2022-05-13 11:58AM EDT | 240.00 | 73.24 | 75.25 | 76.40 | 0.00 | - | 1 | 228 | 176.07% |
| CRM220520P00250000 | 2022-05-16 9:41AM EDT | 250.00 | 85.02 | 85.20 | 86.90 | +1.02 | +1.21% | 1 | 98 | 161.13% |
| CRM220520P00260000 | 2022-05-12 10:58AM EDT | 260.00 | 96.90 | 95.30 | 96.35 | 0.00 | - | 2 | 414 | 201.56% |
| CRM220520P00270000 | 2022-05-04 3:06PM EDT | 270.00 | 87.30 | 105.15 | 106.80 | 0.00 | - | 3 | 13 | 172.66% |
| CRM220520P00280000 | 2022-04-21 11:17AM EDT | 280.00 | 95.23 | 115.25 | 116.35 | 0.00 | - | 1 | 237 | 227.34% |
| CRM220520P00290000 | 2022-03-30 1:16PM EDT | 290.00 | 73.45 | 112.65 | 115.25 | 0.00 | - | 13 | 12 | 0.00% |
| CRM220520P00300000 | 2022-05-10 11:36AM EDT | 300.00 | 134.25 | 135.25 | 136.40 | 0.00 | - | 1 | 0 | 254.49% |
| CRM220520P00310000 | 2022-02-15 1:53PM EDT | 310.00 | 100.40 | 100.70 | 101.65 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00320000 | 2022-03-29 12:18PM EDT | 320.00 | 99.80 | 133.75 | 135.85 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220520P00330000 | 2022-01-06 10:39AM EDT | 330.00 | 98.35 | 109.10 | 112.20 | 0.00 | - | 1 | 11 | 0.00% |
| CRM220520P00340000 | 2021-12-02 2:30PM EDT | 340.00 | 83.50 | 86.30 | 87.65 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220520P00350000 | 2021-12-30 4:57PM EDT | 350.00 | 95.49 | 125.75 | 130.35 | 0.00 | - | 1 | 12 | 0.00% |
| CRM220520P00360000 | 2021-12-17 10:35AM EDT | 360.00 | 111.74 | 130.05 | 132.75 | 0.00 | - | 1 | 26 | 0.00% |
| CRM220520P00370000 | 2021-12-23 12:54PM EDT | 370.00 | 118.70 | 149.00 | 153.45 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220520P00390000 | 2021-12-30 4:45PM EDT | 390.00 | 134.60 | 165.75 | 170.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220520P00420000 | 2021-11-23 11:45AM EDT | 420.00 | 131.10 | 166.90 | 169.50 | 0.00 | - | - | 6 | 0.00% |
| CRM220520P00430000 | 2021-11-29 2:22PM EDT | 430.00 | 134.55 | 173.80 | 176.95 | 0.00 | - | - | 0 | 0.00% |
| CRM220520P00440000 | 2022-03-02 10:43AM EDT | 440.00 | 231.50 | 227.75 | 230.05 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220520P00460000 | 2021-11-29 11:29AM EDT | 460.00 | 170.30 | 203.35 | 206.55 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
