Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.43 | 0.00 | - | - | 10 | 120.00 | 0.04 | 0.00 | - | 1 | 10 |
| 135.84 | 0.00 | - | 2 | 2 | 125.00 | 0.07 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 2 | 2 |
| 84.05 | 0.00 | - | 2 | 1 | 135.00 | 0.02 | 0.00 | - | 1 | 42 |
| 79.35 | 0.00 | - | 2 | 1 | 140.00 | 0.32 | 0.00 | - | 10 | 21 |
| 111.37 | 0.00 | - | 1 | 3 | 145.00 | 0.18 | 0.00 | - | 2 | 35 |
| 122.36 | 0.00 | - | 1 | 22 | 150.00 | 0.03 | 0.00 | - | 11 | 100 |
| 97.53 | 0.00 | - | - | 1 | 155.00 | 0.15 | 0.00 | - | 2 | 15 |
| 107.50 | 0.00 | - | 2 | 3 | 160.00 | 0.19 | 0.00 | - | 1 | 158 |
| 56.50 | 0.00 | - | 1 | 1 | 165.00 | 0.29 | 0.00 | - | 2 | 65 |
| 68.16 | 0.00 | - | 5 | 0 | 170.00 | 0.15 | 0.00 | - | 1 | 223 |
| 96.39 | 0.00 | - | 5 | 6 | 175.00 | 0.19 | 0.00 | - | 5 | 68 |
| 72.43 | 0.00 | - | 1 | 27 | 180.00 | 0.02 | 0.00 | - | 3 | 130 |
| 69.05 | 0.00 | - | 14 | 13 | 185.00 | 0.05 | 0.00 | - | 11 | 113 |
| 64.35 | 0.00 | - | 1 | 12 | 190.00 | 0.03 | 0.00 | - | 1 | 226 |
| 92.03 | +25.68 | +38.70% | 6 | 34 | 195.00 | 0.08 | -0.02 | -20.00% | 20 | 225 |
| 73.37 | 0.00 | - | 3 | 133 | 200.00 | 0.09 | 0.00 | - | 4 | 500 |
| 77.03 | +7.03 | +10.04% | 6 | 163 | 210.00 | 0.02 | -0.03 | -60.00% | 130 | 1,307 |
| 60.50 | 0.00 | - | 7 | 346 | 220.00 | 0.06 | -0.04 | -40.00% | 6 | 1,397 |
| - | - | - | - | - | 225.00 | 0.23 | +0.23 | - | 3 | 2 |
| 56.40 | +12.49 | +28.44% | 1 | 753 | 230.00 | 0.10 | -0.05 | -33.33% | 134 | 1,821 |
| 47.65 | +47.65 | - | 1 | 0 | 235.00 | 0.45 | 0.00 | - | - | 32 |
| - | - | - | - | - | 237.50 | 0.14 | 0.00 | - | 1 | 28 |
| 39.36 | 0.00 | - | 5 | 1,049 | 240.00 | 0.13 | -0.11 | -45.83% | 80 | 3,147 |
| 34.95 | 0.00 | - | 5 | 5 | 242.50 | 0.55 | 0.00 | - | 1 | 37 |
| 38.88 | +10.30 | +36.04% | 1 | 26 | 245.00 | 0.18 | -0.57 | -76.00% | 1 | 29 |
| - | - | - | - | - | 247.50 | 0.12 | -0.27 | -69.23% | 10 | 57 |
| 37.96 | +7.36 | +24.05% | 16 | 3,357 | 250.00 | 0.17 | -0.21 | -55.26% | 79 | 4,698 |
| 29.45 | 0.00 | - | 4 | 4 | 252.50 | 0.29 | -0.20 | -40.82% | 3 | 91 |
| 23.95 | 0.00 | - | 3 | 7 | 255.00 | 0.24 | -0.44 | -64.71% | 22 | 477 |
| 22.45 | 0.00 | - | 12 | 16 | 257.50 | 0.28 | -0.45 | -61.64% | 49 | 95 |
| 28.45 | +6.48 | +29.49% | 399 | 2,499 | 260.00 | 0.36 | -0.56 | -60.87% | 158 | 2,996 |
| 19.86 | 0.00 | - | 50 | 79 | 262.50 | 0.45 | -0.67 | -59.82% | 77 | 140 |
| 20.95 | +3.95 | +23.24% | 5 | 87 | 265.00 | 0.52 | -0.89 | -63.12% | 103 | 1,158 |
| 17.45 | +2.65 | +17.91% | 2 | 268 | 267.50 | 0.66 | -1.19 | -64.32% | 36 | 148 |
| 18.98 | +5.23 | +38.04% | 167 | 5,113 | 270.00 | 0.86 | -1.42 | -62.28% | 156 | 1,879 |
| 16.40 | +4.90 | +42.61% | 106 | 575 | 272.50 | 1.04 | -1.71 | -62.18% | 30 | 179 |
| 14.30 | +4.58 | +47.12% | 141 | 1,671 | 275.00 | 1.40 | -2.22 | -61.33% | 55 | 393 |
| 12.15 | +4.20 | +52.83% | 53 | 1,137 | 277.50 | 1.85 | -2.80 | -60.22% | 13 | 62 |
| 10.55 | +3.70 | +54.01% | 1,786 | 4,433 | 280.00 | 2.35 | -3.05 | -56.48% | 79 | 536 |
| 7.05 | +2.70 | +62.07% | 3,675 | 392 | 285.00 | 3.85 | -4.45 | -53.61% | 909 | 97 |
| 4.42 | +1.81 | +69.35% | 1,930 | 2,671 | 290.00 | 6.25 | -5.95 | -48.77% | 36 | 613 |
| 2.51 | +1.01 | +67.33% | 710 | 1,584 | 295.00 | 12.05 | -3.85 | -24.21% | 7 | 2 |
| 1.27 | +0.42 | +49.41% | 2,851 | 4,251 | 300.00 | 20.72 | 0.00 | - | 3 | 7 |
| 0.35 | +0.06 | +20.69% | 812 | 2,871 | 310.00 | 29.88 | 0.00 | - | 3 | 7 |
| 0.13 | -0.01 | -7.14% | 67 | 525 | 320.00 | 43.59 | 0.00 | - | 3 | 5 |
| 0.12 | +0.07 | +140.00% | 1 | 278 | 330.00 | 53.61 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 435 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 123 | 350.00 | 98.90 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 109 | 360.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 163 | 370.00 | 91.35 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 27 | 92 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 30 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 163 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 55 | 410.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 13 | 420.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 24 | 430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 20 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 106 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 460.00 | 196.46 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.