Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00095000 | 2022-09-21 10:46AM EDT | 95.00 | 56.65 | 54.60 | 55.85 | 0.00 | - | - | 1 | 254.69% |
| CRM220930C00100000 | 2022-09-27 12:35PM EDT | 100.00 | 46.95 | 49.60 | 50.90 | 0.00 | - | 1 | 1 | 239.06% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 34.15 | 36.65 | 0.00 | - | - | 1 | 193.75% |
| CRM220930C00120000 | 2022-09-27 12:36PM EDT | 120.00 | 27.03 | 29.25 | 31.70 | 0.00 | - | 1 | 0 | 176.17% |
| CRM220930C00130000 | 2022-09-27 12:31PM EDT | 130.00 | 17.00 | 19.80 | 20.80 | 0.00 | - | 2 | 14 | 104.30% |
| CRM220930C00134000 | 2022-09-23 3:21PM EDT | 134.00 | 12.90 | 15.75 | 16.95 | 0.00 | - | 2 | 2 | 91.21% |
| CRM220930C00136000 | 2022-09-23 2:01PM EDT | 136.00 | 11.10 | 13.90 | 14.70 | 0.00 | - | 4 | 4 | 76.37% |
| CRM220930C00140000 | 2022-09-28 3:49PM EDT | 140.00 | 11.00 | 10.20 | 10.70 | +3.30 | +42.86% | 45 | 47 | 68.56% |
| CRM220930C00141000 | 2022-09-26 1:51PM EDT | 141.00 | 6.60 | 9.05 | 9.90 | 0.00 | - | 8 | 8 | 64.65% |
| CRM220930C00142000 | 2022-09-27 12:18PM EDT | 142.00 | 7.00 | 8.15 | 9.00 | +1.00 | +16.67% | 1 | 10 | 64.06% |
| CRM220930C00143000 | 2022-09-26 3:17PM EDT | 143.00 | 5.60 | 7.45 | 7.80 | 0.00 | - | 9 | 11 | 60.45% |
| CRM220930C00144000 | 2022-09-28 12:50PM EDT | 144.00 | 5.45 | 6.50 | 7.10 | -0.10 | -1.80% | 2 | 264 | 60.94% |
| CRM220930C00145000 | 2022-09-28 3:30PM EDT | 145.00 | 6.00 | 5.75 | 6.15 | +0.75 | +14.29% | 89 | 96 | 59.28% |
| CRM220930C00146000 | 2022-09-28 3:42PM EDT | 146.00 | 5.42 | 4.90 | 5.30 | +1.87 | +52.68% | 3 | 0 | 56.64% |
| CRM220930C00147000 | 2022-09-28 3:50PM EDT | 147.00 | 4.75 | 4.20 | 4.50 | +0.85 | +21.79% | 39 | 249 | 55.71% |
| CRM220930C00148000 | 2022-09-28 3:22PM EDT | 148.00 | 3.45 | 3.50 | 3.80 | +0.90 | +35.29% | 88 | 231 | 54.79% |
| CRM220930C00149000 | 2022-09-28 3:36PM EDT | 149.00 | 3.14 | 2.88 | 3.15 | +0.52 | +19.85% | 190 | 171 | 54.00% |
| CRM220930C00150000 | 2022-09-28 3:59PM EDT | 150.00 | 2.45 | 2.35 | 2.53 | +0.26 | +11.87% | 483 | 726 | 53.13% |
| CRM220930C00152500 | 2022-09-28 3:59PM EDT | 152.50 | 1.30 | 1.19 | 1.36 | +0.02 | +1.56% | 433 | 858 | 50.34% |
| CRM220930C00155000 | 2022-09-28 3:54PM EDT | 155.00 | 0.70 | 0.52 | 0.64 | +0.03 | +4.48% | 504 | 1,160 | 50.78% |
| CRM220930C00157500 | 2022-09-28 3:54PM EDT | 157.50 | 0.24 | 0.21 | 0.30 | -0.11 | -31.43% | 147 | 885 | 51.66% |
| CRM220930C00160000 | 2022-09-28 3:58PM EDT | 160.00 | 0.09 | 0.06 | 0.13 | -0.09 | -50.00% | 761 | 0 | 52.54% |
| CRM220930C00162500 | 2022-09-28 3:51PM EDT | 162.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 14 | 244 | 51.17% |
| CRM220930C00165000 | 2022-09-28 3:04PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 103 | 0 | 53.91% |
| CRM220930C00167500 | 2022-09-28 12:16PM EDT | 167.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 194 | 61.72% |
| CRM220930C00170000 | 2022-09-28 12:11PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 778 | 68.75% |
| CRM220930C00172500 | 2022-09-27 10:05AM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 70.31% |
| CRM220930C00175000 | 2022-09-28 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 818 | 79.69% |
| CRM220930C00177500 | 2022-09-26 1:45PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 51 | 86.72% |
| CRM220930C00180000 | 2022-09-27 10:26AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 92.97% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 104.69% |
| CRM220930C00185000 | 2022-09-27 3:24PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 176 | 101.56% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 106.25% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 51 | 97 | 128.13% |
| CRM220930C00200000 | 2022-09-27 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 125.00% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 204 | 166.41% |
| CRM220930C00210000 | 2022-09-26 10:11AM EDT | 210.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 62 | 178.13% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 182.81% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 201 | 185.94% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 29 | 209.38% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 239.84% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 234.38% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 243.75% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 255.47% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 264.84% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 273.44% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 165 | 165 | 225.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00095000 | 2022-08-30 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 5 | 259.38% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 7 | 242.97% |
| CRM220930P00105000 | 2022-09-20 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 4 | 224.22% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 24 | 167.19% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 49 | 150.00% |
| CRM220930P00120000 | 2022-09-27 2:12PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 115.63% |
| CRM220930P00125000 | 2022-09-28 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 215 | 92.19% |
| CRM220930P00128000 | 2022-09-28 10:54AM EDT | 128.00 | 0.02 | 0.00 | 0.07 | -0.13 | -86.67% | 22 | 3 | 93.75% |
| CRM220930P00130000 | 2022-09-28 3:49PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 35 | 444 | 83.98% |
| CRM220930P00131000 | 2022-09-28 12:43PM EDT | 131.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 12 | 27 | 78.13% |
| CRM220930P00132000 | 2022-09-28 3:45PM EDT | 132.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 6 | 0 | 77.73% |
| CRM220930P00133000 | 2022-09-27 2:06PM EDT | 133.00 | 0.15 | 0.02 | 0.07 | 0.00 | - | 10 | 28 | 76.17% |
| CRM220930P00134000 | 2022-09-28 1:01PM EDT | 134.00 | 0.09 | 0.03 | 0.07 | -0.06 | -40.00% | 6 | 33 | 73.44% |
| CRM220930P00135000 | 2022-09-28 3:46PM EDT | 135.00 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 43 | 868 | 70.31% |
| CRM220930P00136000 | 2022-09-28 1:32PM EDT | 136.00 | 0.11 | 0.04 | 0.09 | -0.07 | -38.89% | 29 | 38 | 67.77% |
| CRM220930P00137000 | 2022-09-28 3:13PM EDT | 137.00 | 0.10 | 0.07 | 0.11 | -0.31 | -75.61% | 25 | 59 | 67.19% |
| CRM220930P00138000 | 2022-09-28 3:59PM EDT | 138.00 | 0.10 | 0.10 | 0.17 | -0.39 | -79.59% | 17 | 98 | 67.58% |
| CRM220930P00139000 | 2022-09-28 1:05PM EDT | 139.00 | 0.27 | 0.10 | 0.17 | -0.17 | -38.64% | 21 | 70 | 62.89% |
| CRM220930P00140000 | 2022-09-28 3:45PM EDT | 140.00 | 0.19 | 0.15 | 0.21 | -0.38 | -66.67% | 231 | 1,931 | 61.72% |
| CRM220930P00141000 | 2022-09-28 3:57PM EDT | 141.00 | 0.22 | 0.21 | 0.28 | -0.47 | -68.12% | 98 | 170 | 61.13% |
| CRM220930P00142000 | 2022-09-28 3:40PM EDT | 142.00 | 0.28 | 0.26 | 0.35 | -0.58 | -67.44% | 137 | 69 | 59.18% |
| CRM220930P00143000 | 2022-09-28 3:16PM EDT | 143.00 | 0.43 | 0.35 | 0.44 | -1.03 | -70.55% | 146 | 156 | 57.81% |
| CRM220930P00144000 | 2022-09-28 3:57PM EDT | 144.00 | 0.48 | 0.47 | 0.57 | -0.65 | -57.52% | 93 | 140 | 56.93% |
| CRM220930P00145000 | 2022-09-28 3:49PM EDT | 145.00 | 0.60 | 0.60 | 0.75 | -0.72 | -54.55% | 209 | 0 | 55.86% |
| CRM220930P00146000 | 2022-09-28 3:56PM EDT | 146.00 | 0.79 | 0.79 | 0.95 | -0.88 | -52.69% | 50 | 173 | 54.88% |
| CRM220930P00147000 | 2022-09-28 3:45PM EDT | 147.00 | 1.00 | 1.02 | 1.23 | -0.99 | -49.75% | 115 | 211 | 54.30% |
| CRM220930P00148000 | 2022-09-28 3:58PM EDT | 148.00 | 1.42 | 1.35 | 1.50 | -0.98 | -40.83% | 149 | 406 | 53.42% |
| CRM220930P00149000 | 2022-09-28 3:31PM EDT | 149.00 | 1.76 | 1.71 | 1.90 | -1.79 | -50.42% | 112 | 301 | 53.08% |
| CRM220930P00150000 | 2022-09-28 3:56PM EDT | 150.00 | 2.00 | 2.06 | 2.34 | -1.25 | -38.46% | 117 | 1,687 | 51.51% |
| CRM220930P00152500 | 2022-09-28 3:43PM EDT | 152.50 | 3.25 | 3.35 | 3.70 | -2.71 | -45.47% | 18 | 258 | 52.69% |
| CRM220930P00155000 | 2022-09-28 3:44PM EDT | 155.00 | 5.02 | 4.95 | 5.75 | -1.84 | -26.82% | 58 | 632 | 59.23% |
| CRM220930P00157500 | 2022-09-28 2:37PM EDT | 157.50 | 8.24 | 7.25 | 7.75 | -2.98 | -26.56% | 4 | 103 | 57.03% |
| CRM220930P00160000 | 2022-09-28 3:49PM EDT | 160.00 | 9.28 | 9.60 | 10.35 | -2.72 | -22.67% | 67 | 281 | 53.71% |
| CRM220930P00162500 | 2022-09-28 1:06PM EDT | 162.50 | 14.07 | 12.05 | 12.80 | -2.06 | -12.77% | 12 | 97 | 58.98% |
| CRM220930P00165000 | 2022-09-28 3:28PM EDT | 165.00 | 14.95 | 14.55 | 15.05 | -1.70 | -10.21% | 5 | 102 | 79.88% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 16.70 | 17.90 | 0.00 | - | 1 | 0 | 111.72% |
| CRM220930P00170000 | 2022-09-26 3:17PM EDT | 170.00 | 23.20 | 19.40 | 20.40 | 0.00 | - | 13 | 1 | 81.45% |
| CRM220930P00175000 | 2022-09-27 9:31AM EDT | 175.00 | 25.44 | 24.25 | 25.30 | 0.00 | - | 1 | 0 | 136.91% |
| CRM220930P00177500 | 2022-09-19 3:11PM EDT | 177.50 | 25.25 | 25.65 | 29.25 | 0.00 | - | - | 0 | 113.67% |
| CRM220930P00180000 | 2022-09-28 1:26PM EDT | 180.00 | 31.25 | 29.25 | 30.35 | -1.55 | -4.73% | 8 | 3 | 159.18% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 31.65 | 33.15 | 0.00 | - | 2 | 0 | 119.53% |
| CRM220930P00185000 | 2022-09-26 11:23AM EDT | 185.00 | 38.00 | 34.25 | 35.30 | 0.00 | - | 1 | 9 | 173.63% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 39.15 | 40.45 | 0.00 | - | 2 | 6 | 201.76% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 44.15 | 45.45 | 0.00 | - | 20 | 0 | 218.56% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 49.15 | 50.65 | 0.00 | - | 18 | 0 | 165.63% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 54.25 | 55.40 | 0.00 | - | 4 | 0 | 246.09% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 416.60% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 419.14% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 84.10 | 85.65 | 0.00 | - | 1 | 0 | 231.25% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
