Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.17 | 0.00 | - | 1 | 4 | 105.00 | 0.02 | 0.00 | - | 2 | 50 |
| 146.75 | 0.00 | - | - | 2 | 110.00 | 0.11 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 1 | 11 |
| 121.00 | 0.00 | - | 10 | 14 | 120.00 | 0.04 | 0.00 | - | 2 | 11 |
| 119.00 | 0.00 | - | 12 | 12 | 125.00 | 0.01 | 0.00 | - | 52 | 75 |
| 154.44 | 0.00 | - | 8 | 16 | 130.00 | 0.01 | 0.00 | - | 1 | 20 |
| 128.60 | 0.00 | - | 4 | 0 | 135.00 | 0.01 | 0.00 | - | 9 | 36 |
| 97.03 | 0.00 | - | 1 | 5 | 140.00 | 0.33 | 0.00 | - | 1 | 71 |
| 100.25 | 0.00 | - | 8 | 4 | 145.00 | 0.03 | 0.00 | - | 6 | 69 |
| 102.79 | 0.00 | - | 2 | 19 | 150.00 | 0.01 | 0.00 | - | 18 | 215 |
| 103.31 | 0.00 | - | 60 | 18 | 155.00 | 0.13 | 0.00 | - | 5 | 61 |
| 92.74 | 0.00 | - | 2 | 4 | 160.00 | 0.02 | 0.00 | - | 1 | 128 |
| 77.80 | 0.00 | - | 1 | 10 | 165.00 | 0.02 | -0.01 | -33.33% | 23 | 289 |
| 86.00 | +3.00 | +3.61% | 2 | 62 | 170.00 | 0.02 | 0.00 | - | 1 | 233 |
| 67.35 | 0.00 | - | 1 | 35 | 175.00 | 0.03 | 0.00 | - | 2 | 389 |
| 83.50 | 0.00 | - | 5 | 77 | 180.00 | 0.05 | 0.00 | - | 5 | 239 |
| 60.70 | 0.00 | - | 1 | 66 | 185.00 | 0.04 | 0.00 | - | 3 | 1,441 |
| 52.77 | 0.00 | - | 1 | 84 | 190.00 | 0.05 | 0.00 | - | 96 | 1,035 |
| 51.60 | 0.00 | - | 1 | 197 | 195.00 | 0.16 | +0.06 | +60.00% | 20 | 1,552 |
| 55.25 | +1.25 | +2.31% | 4 | 576 | 200.00 | 0.01 | -0.06 | -85.71% | 1 | 5,125 |
| 45.75 | +2.30 | +5.29% | 1 | 347 | 210.00 | 0.05 | -0.05 | -50.00% | 87 | 5,068 |
| 41.03 | +8.13 | +24.71% | 1 | 7 | 215.00 | 0.06 | +0.02 | +50.00% | 41 | 224 |
| 34.81 | +1.06 | +3.14% | 52 | 1,567 | 220.00 | 0.08 | +0.01 | +14.29% | 56 | 3,901 |
| - | - | - | - | - | 225.00 | 0.10 | -0.01 | -9.09% | 54 | 2,573 |
| 20.66 | 0.00 | - | 2 | 3 | 227.50 | 0.21 | +0.08 | +61.54% | 1 | 30 |
| 25.10 | +2.85 | +12.81% | 21 | 2,145 | 230.00 | 0.16 | -0.06 | -27.27% | 110 | 4,515 |
| 18.40 | 0.00 | - | 10 | 24 | 232.50 | 0.21 | -0.04 | -16.00% | 26 | 99 |
| 15.47 | 0.00 | - | 10 | 62 | 235.00 | 0.27 | -0.07 | -20.59% | 121 | 660 |
| 10.60 | 0.00 | - | 4 | 8 | 237.50 | 0.35 | -0.11 | -23.91% | 150 | 382 |
| 15.98 | +2.09 | +15.05% | 34 | 3,333 | 240.00 | 0.48 | -0.27 | -36.00% | 440 | 5,287 |
| 13.92 | +2.82 | +25.41% | 6 | 86 | 242.50 | 0.63 | -0.39 | -38.24% | 153 | 1,011 |
| 10.92 | +0.97 | +9.75% | 75 | 326 | 245.00 | 1.02 | -0.39 | -27.66% | 186 | 906 |
| 8.55 | +0.85 | +11.04% | 36 | 420 | 247.50 | 1.38 | -0.49 | -26.20% | 88 | 574 |
| 6.77 | +0.87 | +14.75% | 105 | 2,974 | 250.00 | 2.07 | -0.77 | -27.11% | 414 | 4,604 |
| 5.05 | +0.55 | +12.22% | 192 | 861 | 252.50 | 2.98 | -0.87 | -22.60% | 130 | 336 |
| 3.55 | +0.05 | +1.43% | 829 | 531 | 255.00 | 4.15 | -1.32 | -24.13% | 591 | 835 |
| 2.72 | +0.12 | +4.62% | 329 | 728 | 257.50 | 5.55 | -1.52 | -21.50% | 108 | 2,096 |
| 1.90 | +0.28 | +17.28% | 1,233 | 5,742 | 260.00 | 7.35 | -1.15 | -13.53% | 97 | 2,914 |
| 1.20 | +0.08 | +7.14% | 404 | 4,117 | 262.50 | 8.75 | -3.59 | -29.09% | 107 | 479 |
| 0.74 | -0.06 | -7.50% | 672 | 1,873 | 265.00 | 11.40 | -3.03 | -21.00% | 3 | 658 |
| 0.45 | -0.08 | -15.09% | 338 | 1,183 | 267.50 | 13.15 | -8.10 | -38.12% | 2 | 68 |
| 0.31 | -0.05 | -13.89% | 268 | 5,190 | 270.00 | 14.68 | -3.27 | -18.22% | 8 | 1,683 |
| 0.19 | -0.07 | -26.92% | 73 | 188 | 272.50 | 26.67 | 0.00 | - | 1 | 1,008 |
| 0.12 | -0.04 | -25.00% | 35 | 1,113 | 275.00 | 22.35 | 0.00 | - | 1 | 0 |
| 0.20 | +0.08 | +66.67% | 1 | 253 | 277.50 | 19.60 | 0.00 | - | 8 | 0 |
| 0.08 | -0.02 | -20.00% | 520 | 2,896 | 280.00 | 27.99 | 0.00 | - | 12 | 267 |
| 0.02 | -0.07 | -77.78% | 6 | 226 | 282.50 | 21.50 | 0.00 | - | 1 | 0 |
| 0.05 | -0.11 | -68.75% | 9 | 663 | 285.00 | 30.05 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 82 | 196 | 287.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 54 | 2,573 | 290.00 | 42.80 | 0.00 | - | 4 | 357 |
| 0.04 | +0.01 | +33.33% | 3 | 861 | 295.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 77 | 3,074 | 300.00 | 55.80 | 0.00 | - | 1 | 46 |
| 0.10 | 0.00 | - | 1 | 215 | 305.00 | 53.60 | 0.00 | - | 8 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 1,756 | 310.00 | 56.78 | 0.00 | - | 6 | 17 |
| 0.02 | 0.00 | - | 12 | 1,462 | 320.00 | 66.88 | 0.00 | - | 6 | 13 |
| 0.01 | 0.00 | - | 1 | 1,296 | 330.00 | 76.68 | 0.00 | - | 6 | 12 |
| 0.02 | -0.01 | -33.33% | 1 | 509 | 340.00 | 86.69 | 0.00 | - | 6 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 367 | 350.00 | 54.87 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 273 | 360.00 | 67.90 | 0.00 | - | 24 | 39 |
| 0.01 | 0.00 | - | 4 | 232 | 370.00 | 69.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 440 | 587 | 380.00 | 105.85 | 0.00 | - | 440 | 0 |
| 0.08 | 0.00 | - | 25 | 1,391 | 390.00 | 92.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 433 | 400.00 | 102.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 135 | 406 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 426 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 92 | 430.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 179 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 535 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 143 | 470.00 | 219.34 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.