Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006C00140000 | 2023-09-21 10:37AM EDT | 140.00 | 70.06 | 62.10 | 63.65 | 0.00 | - | 1 | 3 | 125.00% |
| CRM231006C00145000 | 2023-09-29 10:44AM EDT | 145.00 | 60.95 | 57.25 | 58.75 | -3.69 | -5.71% | 1 | 1 | 128.71% |
| CRM231006C00150000 | 2023-09-28 11:08AM EDT | 150.00 | 53.00 | 52.25 | 53.70 | -0.30 | -0.56% | 2 | 2 | 115.23% |
| CRM231006C00160000 | 2023-09-22 12:06PM EDT | 160.00 | 48.65 | 42.25 | 43.55 | 0.00 | - | - | 1 | 86.91% |
| CRM231006C00165000 | 2023-09-26 3:20PM EDT | 165.00 | 37.23 | 37.20 | 38.55 | 0.00 | - | 1 | 2 | 74.41% |
| CRM231006C00170000 | 2023-09-26 10:27AM EDT | 170.00 | 34.66 | 32.25 | 33.75 | 0.00 | - | 1 | 6 | 74.22% |
| CRM231006C00175000 | 2023-09-28 3:08PM EDT | 175.00 | 28.74 | 28.10 | 29.10 | +28.74 | - | 5 | 0 | 84.62% |
| CRM231006C00180000 | 2023-09-22 3:03PM EDT | 180.00 | 27.30 | 22.30 | 23.80 | 0.00 | - | 80 | 80 | 55.76% |
| CRM231006C00185000 | 2023-09-29 1:36PM EDT | 185.00 | 19.17 | 17.25 | 18.55 | -19.08 | -49.88% | 1 | 10 | 58.35% |
| CRM231006C00192500 | 2023-09-29 3:08PM EDT | 192.50 | 11.40 | 10.60 | 11.10 | -0.60 | -5.00% | 18 | 1 | 39.99% |
| CRM231006C00195000 | 2023-09-29 3:44PM EDT | 195.00 | 8.55 | 8.35 | 8.80 | -0.60 | -6.56% | 15 | 11 | 36.08% |
| CRM231006C00197500 | 2023-09-29 1:59PM EDT | 197.50 | 6.94 | 6.40 | 6.65 | +0.64 | +10.16% | 4 | 13 | 32.96% |
| CRM231006C00200000 | 2023-09-29 3:57PM EDT | 200.00 | 4.55 | 4.55 | 4.70 | -1.55 | -25.41% | 125 | 26 | 30.24% |
| CRM231006C00202500 | 2023-09-29 3:59PM EDT | 202.50 | 2.92 | 3.00 | 3.10 | -0.63 | -17.75% | 158 | 975 | 28.54% |
| CRM231006C00205000 | 2023-09-29 3:59PM EDT | 205.00 | 1.83 | 1.80 | 1.85 | -0.61 | -25.00% | 584 | 497 | 27.05% |
| CRM231006C00207500 | 2023-09-29 3:59PM EDT | 207.50 | 1.00 | 0.97 | 1.02 | -0.45 | -31.03% | 671 | 286 | 26.32% |
| CRM231006C00210000 | 2023-09-29 3:56PM EDT | 210.00 | 0.49 | 0.48 | 0.53 | -0.32 | -39.51% | 1,338 | 450 | 26.15% |
| CRM231006C00212500 | 2023-09-29 3:56PM EDT | 212.50 | 0.23 | 0.23 | 0.30 | -0.33 | -58.93% | 250 | 184 | 27.20% |
| CRM231006C00215000 | 2023-09-29 3:48PM EDT | 215.00 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 331 | 423 | 27.15% |
| CRM231006C00217500 | 2023-09-29 3:48PM EDT | 217.50 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 127 | 123 | 28.42% |
| CRM231006C00220000 | 2023-09-29 3:54PM EDT | 220.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 186 | 427 | 30.86% |
| CRM231006C00222500 | 2023-09-29 3:28PM EDT | 222.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 14 | 164 | 33.59% |
| CRM231006C00225000 | 2023-09-29 2:05PM EDT | 225.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 334 | 35.94% |
| CRM231006C00227500 | 2023-09-29 10:53AM EDT | 227.50 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 380 | 19 | 42.19% |
| CRM231006C00230000 | 2023-09-29 3:38PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 53 | 531 | 40.82% |
| CRM231006C00232500 | 2023-09-27 11:23AM EDT | 232.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 43.75% |
| CRM231006C00235000 | 2023-09-29 10:54AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 961 | 46.88% |
| CRM231006C00237500 | 2023-09-26 11:04AM EDT | 237.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 3 | 49.61% |
| CRM231006C00240000 | 2023-09-28 12:51PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 151 | 52.73% |
| CRM231006C00242500 | 2023-09-18 2:52PM EDT | 242.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 50 | 51.56% |
| CRM231006C00245000 | 2023-09-28 11:20AM EDT | 245.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 152 | 58.20% |
| CRM231006C00250000 | 2023-09-25 1:47PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 54 | 57.03% |
| CRM231006C00255000 | 2023-09-20 11:55AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 64.06% |
| CRM231006C00260000 | 2023-09-18 11:42AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 68.75% |
| CRM231006C00265000 | 2023-09-18 1:41PM EDT | 265.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 14 | 82.42% |
| CRM231006C00270000 | 2023-09-21 2:52PM EDT | 270.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 113 | 144 | 87.50% |
| CRM231006C00275000 | 2023-09-18 1:40PM EDT | 275.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 28 | 92.58% |
| CRM231006C00280000 | 2023-08-31 1:15PM EDT | 280.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 18 | 97.27% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006P00140000 | 2023-09-21 10:37AM EDT | 140.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 114.06% |
| CRM231006P00145000 | 2023-09-06 2:08PM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 99.61% |
| CRM231006P00155000 | 2023-09-19 1:33PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 78.13% |
| CRM231006P00160000 | 2023-09-19 12:37PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 67.97% |
| CRM231006P00165000 | 2023-09-29 11:07AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 79 | 59.38% |
| CRM231006P00170000 | 2023-09-28 11:48AM EDT | 170.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 53.13% |
| CRM231006P00172500 | 2023-09-28 3:39PM EDT | 172.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 46 | - | 53.52% |
| CRM231006P00175000 | 2023-09-29 3:58PM EDT | 175.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 41 | 71 | 47.66% |
| CRM231006P00177500 | 2023-09-29 10:53AM EDT | 177.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 40 | 20 | 46.48% |
| CRM231006P00180000 | 2023-09-29 1:27PM EDT | 180.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 41 | 289 | 43.36% |
| CRM231006P00182500 | 2023-09-29 3:48PM EDT | 182.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 100 | 42 | 40.63% |
| CRM231006P00185000 | 2023-09-29 3:44PM EDT | 185.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 15 | 180 | 38.09% |
| CRM231006P00187500 | 2023-09-29 3:42PM EDT | 187.50 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 44 | 47 | 35.74% |
| CRM231006P00190000 | 2023-09-29 3:55PM EDT | 190.00 | 0.26 | 0.22 | 0.24 | -0.10 | -27.78% | 178 | 162 | 33.55% |
| CRM231006P00192500 | 2023-09-29 3:55PM EDT | 192.50 | 0.41 | 0.34 | 0.39 | -0.14 | -25.45% | 151 | 83 | 31.89% |
| CRM231006P00195000 | 2023-09-29 3:55PM EDT | 195.00 | 0.68 | 0.58 | 0.65 | -0.13 | -16.05% | 359 | 604 | 30.54% |
| CRM231006P00197500 | 2023-09-29 3:56PM EDT | 197.50 | 1.11 | 0.97 | 1.01 | -0.11 | -9.02% | 100 | 162 | 28.54% |
| CRM231006P00200000 | 2023-09-29 3:57PM EDT | 200.00 | 1.68 | 1.59 | 1.63 | -0.35 | -17.24% | 162 | 508 | 27.22% |
| CRM231006P00202500 | 2023-09-29 3:58PM EDT | 202.50 | 2.61 | 2.47 | 2.58 | -0.24 | -8.42% | 1,008 | 342 | 26.22% |
| CRM231006P00205000 | 2023-09-29 3:55PM EDT | 205.00 | 4.05 | 3.75 | 3.90 | +0.02 | +0.50% | 1,215 | 692 | 25.34% |
| CRM231006P00207500 | 2023-09-29 3:53PM EDT | 207.50 | 5.45 | 5.40 | 5.70 | +0.05 | +0.93% | 430 | 207 | 25.86% |
| CRM231006P00210000 | 2023-09-29 2:26PM EDT | 210.00 | 7.46 | 7.30 | 7.85 | +0.81 | +12.18% | 261 | 275 | 27.74% |
| CRM231006P00212500 | 2023-09-29 3:05PM EDT | 212.50 | 9.32 | 9.65 | 10.40 | +0.09 | +0.98% | 35 | 294 | 34.45% |
| CRM231006P00215000 | 2023-09-29 3:57PM EDT | 215.00 | 12.50 | 11.60 | 12.65 | +0.35 | +2.88% | 16 | 230 | 35.16% |
| CRM231006P00217500 | 2023-09-29 3:11PM EDT | 217.50 | 14.20 | 14.15 | 15.10 | -0.55 | -3.73% | 1 | 8 | 38.92% |
| CRM231006P00220000 | 2023-09-29 12:39PM EDT | 220.00 | 15.36 | 16.60 | 18.05 | -2.64 | -14.67% | 6 | 18 | 53.47% |
| CRM231006P00222500 | 2023-09-26 2:45PM EDT | 222.50 | 20.64 | 19.00 | 20.50 | 0.00 | - | 2 | 0 | 57.57% |
| CRM231006P00225000 | 2023-09-28 12:34PM EDT | 225.00 | 20.05 | 21.80 | 22.85 | 0.00 | - | 1 | 0 | 59.08% |
| CRM231006P00227500 | 2023-09-28 12:34PM EDT | 227.50 | 22.55 | 24.00 | 25.25 | 0.00 | - | 2 | 0 | 61.13% |
| CRM231006P00230000 | 2023-09-20 1:52PM EDT | 230.00 | 14.70 | 26.75 | 28.05 | 0.00 | - | 1 | 0 | 52.83% |
| CRM231006P00235000 | 2023-09-27 3:35PM EDT | 235.00 | 32.23 | 31.55 | 33.05 | 0.00 | - | 1 | 0 | 53.13% |
| CRM231006P00237500 | 2023-09-27 3:35PM EDT | 237.50 | 34.75 | 33.95 | 35.55 | 0.00 | - | 1 | 0 | 50.00% |
| CRM231006P00240000 | 2023-09-11 9:35AM EDT | 240.00 | 14.43 | 36.45 | 37.90 | 0.00 | - | 1 | 0 | 86.38% |
| CRM231006P00245000 | 2023-09-01 11:25AM EDT | 245.00 | 23.50 | 41.75 | 42.95 | 0.00 | - | 1 | 0 | 70.31% |
© 2023 Yahoo. All rights reserved.
