Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220715C00080000 | 2022-06-02 1:54PM EDT | 80.00 | 103.10 | 100.45 | 101.85 | -5.00 | -4.63% | 1 | 4 | 192.58% |
| CRM220715C00100000 | 2022-06-13 11:27AM EDT | 100.00 | 68.68 | 79.95 | 81.80 | 0.00 | - | - | 1 | 142.48% |
| CRM220715C00105000 | 2022-05-31 3:52PM EDT | 105.00 | 59.24 | 75.65 | 76.85 | 0.00 | - | - | 2 | 134.38% |
| CRM220715C00110000 | 2022-05-31 3:52PM EDT | 110.00 | 54.46 | 70.60 | 71.85 | 0.00 | - | - | 2 | 124.32% |
| CRM220715C00120000 | 2022-06-24 10:08AM EDT | 120.00 | 61.89 | 60.85 | 61.95 | 0.00 | - | 1 | 2 | 80.08% |
| CRM220715C00125000 | 2022-06-16 11:13AM EDT | 125.00 | 37.48 | 55.70 | 56.90 | 0.00 | - | 10 | 11 | 98.19% |
| CRM220715C00130000 | 2022-06-01 3:51PM EDT | 130.00 | 48.10 | 50.95 | 51.95 | 0.00 | - | 1 | 16 | 70.12% |
| CRM220715C00135000 | 2022-06-15 3:51PM EDT | 135.00 | 34.60 | 46.05 | 47.00 | 0.00 | - | 1 | 4 | 67.38% |
| CRM220715C00140000 | 2022-06-08 1:06PM EDT | 140.00 | 49.50 | 41.00 | 42.05 | 0.00 | - | 1 | 26 | 60.16% |
| CRM220715C00145000 | 2022-06-21 2:52PM EDT | 145.00 | 24.01 | 36.35 | 37.15 | 0.00 | - | 6 | 26 | 60.64% |
| CRM220715C00150000 | 2022-06-27 12:41PM EDT | 150.00 | 32.04 | 31.40 | 32.30 | -1.26 | -3.78% | 1 | 268 | 55.37% |
| CRM220715C00152500 | 2022-06-21 11:09AM EDT | 152.50 | 18.85 | 29.20 | 29.90 | 0.00 | - | - | 28 | 55.42% |
| CRM220715C00155000 | 2022-06-27 11:46AM EDT | 155.00 | 29.34 | 26.75 | 27.60 | -2.38 | -7.50% | 6 | 177 | 53.42% |
| CRM220715C00157500 | 2022-06-22 12:03PM EDT | 157.50 | 14.55 | 24.40 | 25.20 | 0.00 | - | - | 1 | 51.12% |
| CRM220715C00160000 | 2022-06-27 12:41PM EDT | 160.00 | 22.71 | 22.20 | 22.85 | -4.36 | -16.11% | 8 | 3,821 | 53.69% |
| CRM220715C00162500 | 2022-06-23 10:53AM EDT | 162.50 | 12.60 | 20.05 | 20.70 | 0.00 | - | - | 15 | 52.73% |
| CRM220715C00165000 | 2022-06-27 2:49PM EDT | 165.00 | 18.55 | 17.95 | 18.50 | -3.42 | -15.57% | 3 | 2,320 | 50.71% |
| CRM220715C00167500 | 2022-06-27 3:41PM EDT | 167.50 | 16.00 | 15.85 | 16.35 | -3.35 | -17.31% | 8 | 68 | 48.66% |
| CRM220715C00170000 | 2022-06-27 3:49PM EDT | 170.00 | 14.10 | 13.95 | 14.45 | -3.36 | -19.24% | 22 | 2,313 | 48.05% |
| CRM220715C00172500 | 2022-06-24 3:11PM EDT | 172.50 | 14.30 | 12.05 | 12.50 | -1.13 | -7.32% | 1 | 171 | 46.35% |
| CRM220715C00175000 | 2022-06-27 3:12PM EDT | 175.00 | 10.45 | 10.35 | 10.80 | -3.70 | -26.15% | 81 | 1,413 | 45.70% |
| CRM220715C00177500 | 2022-06-27 3:53PM EDT | 177.50 | 8.40 | 8.75 | 9.15 | -3.25 | -27.90% | 9 | 76 | 44.58% |
| CRM220715C00180000 | 2022-06-27 3:45PM EDT | 180.00 | 7.70 | 7.25 | 7.70 | -2.91 | -27.43% | 352 | 2,373 | 43.91% |
| CRM220715C00182500 | 2022-06-27 1:53PM EDT | 182.50 | 6.19 | 6.00 | 6.30 | -2.96 | -32.35% | 55 | 290 | 42.70% |
| CRM220715C00185000 | 2022-06-27 3:49PM EDT | 185.00 | 4.95 | 4.90 | 5.20 | -2.80 | -36.13% | 216 | 1,499 | 42.47% |
| CRM220715C00187500 | 2022-06-27 3:58PM EDT | 187.50 | 4.00 | 3.90 | 4.20 | -2.28 | -36.31% | 19 | 81 | 41.98% |
| CRM220715C00190000 | 2022-06-27 3:53PM EDT | 190.00 | 2.95 | 3.05 | 3.35 | -2.30 | -43.81% | 361 | 7,362 | 41.57% |
| CRM220715C00195000 | 2022-06-27 3:34PM EDT | 195.00 | 1.91 | 1.82 | 1.99 | -1.12 | -36.96% | 140 | 1,271 | 40.43% |
| CRM220715C00200000 | 2022-06-27 3:49PM EDT | 200.00 | 1.06 | 1.03 | 1.15 | -0.94 | -47.00% | 1,082 | 3,772 | 40.00% |
| CRM220715C00205000 | 2022-06-27 3:50PM EDT | 205.00 | 0.56 | 0.57 | 0.65 | -0.57 | -50.44% | 98 | 120 | 39.97% |
| CRM220715C00210000 | 2022-06-27 3:30PM EDT | 210.00 | 0.32 | 0.30 | 0.37 | -0.33 | -50.77% | 92 | 1,881 | 40.33% |
| CRM220715C00215000 | 2022-06-27 2:00PM EDT | 215.00 | 0.20 | 0.16 | 0.25 | -0.16 | -44.44% | 10 | 18 | 42.14% |
| CRM220715C00220000 | 2022-06-27 10:11AM EDT | 220.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1 | 1,244 | 44.97% |
| CRM220715C00225000 | 2022-06-24 3:51PM EDT | 225.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 10 | 11 | 47.07% |
| CRM220715C00230000 | 2022-06-27 12:40PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 4 | 1,089 | 45.12% |
| CRM220715C00235000 | 2022-06-27 12:14PM EDT | 235.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 6 | 49.61% |
| CRM220715C00240000 | 2022-06-27 12:52PM EDT | 240.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 3 | 613 | 51.95% |
| CRM220715C00250000 | 2022-06-23 1:10PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 53.13% |
| CRM220715C00260000 | 2022-06-23 12:57PM EDT | 260.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 447 | 58.98% |
| CRM220715C00270000 | 2022-06-22 2:53PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 213 | 61.33% |
| CRM220715C00280000 | 2022-06-27 11:19AM EDT | 280.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,999 | 67.97% |
| CRM220715C00290000 | 2022-06-08 3:05PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,049 | 71.09% |
| CRM220715C00300000 | 2022-06-22 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 78.91% |
| CRM220715C00310000 | 2022-06-06 3:53PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 305 | 79.69% |
| CRM220715C00320000 | 2022-06-27 11:11AM EDT | 320.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 86 | 86.33% |
| CRM220715C00330000 | 2022-06-07 9:38AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 53 | 88.28% |
| CRM220715C00340000 | 2022-04-27 9:38AM EDT | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 160 | 162 | 103.91% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220715P00080000 | 2022-06-27 10:48AM EDT | 80.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 1 | 45 | 112.50% |
| CRM220715P00085000 | 2022-06-17 9:54AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 115.63% |
| CRM220715P00090000 | 2022-06-24 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 49 | 107.81% |
| CRM220715P00095000 | 2022-06-22 3:25PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 99.61% |
| CRM220715P00100000 | 2022-06-23 1:58PM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 106 | 342 | 92.19% |
| CRM220715P00105000 | 2022-06-24 11:30AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 85.16% |
| CRM220715P00110000 | 2022-06-27 11:20AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 100 | 165 | 78.13% |
| CRM220715P00115000 | 2022-06-27 12:04PM EDT | 115.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 3 | 279 | 77.34% |
| CRM220715P00120000 | 2022-06-27 10:10AM EDT | 120.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 20 | 854 | 73.83% |
| CRM220715P00125000 | 2022-06-27 10:48AM EDT | 125.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 342 | 69.34% |
| CRM220715P00130000 | 2022-06-27 3:07PM EDT | 130.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 12 | 436 | 66.02% |
| CRM220715P00135000 | 2022-06-27 2:27PM EDT | 135.00 | 0.15 | 0.10 | 0.18 | -0.04 | -21.05% | 7 | 846 | 63.09% |
| CRM220715P00140000 | 2022-06-27 2:54PM EDT | 140.00 | 0.20 | 0.18 | 0.25 | -0.02 | -9.09% | 13 | 828 | 60.16% |
| CRM220715P00145000 | 2022-06-27 2:15PM EDT | 145.00 | 0.32 | 0.28 | 0.36 | -0.01 | -3.03% | 35 | 863 | 57.03% |
| CRM220715P00150000 | 2022-06-27 3:53PM EDT | 150.00 | 0.49 | 0.46 | 0.52 | +0.06 | +13.95% | 43 | 2,719 | 54.25% |
| CRM220715P00152500 | 2022-06-24 10:41AM EDT | 152.50 | 0.68 | 0.56 | 0.64 | 0.00 | - | 18 | 87 | 52.73% |
| CRM220715P00155000 | 2022-06-27 3:32PM EDT | 155.00 | 0.75 | 0.69 | 0.78 | +0.15 | +25.00% | 26 | 826 | 51.27% |
| CRM220715P00157500 | 2022-06-27 3:39PM EDT | 157.50 | 0.96 | 0.87 | 0.97 | +0.21 | +28.00% | 6 | 83 | 50.10% |
| CRM220715P00160000 | 2022-06-27 3:53PM EDT | 160.00 | 1.18 | 1.08 | 1.19 | +0.27 | +29.67% | 609 | 5,424 | 49.49% |
| CRM220715P00162500 | 2022-06-27 2:07PM EDT | 162.50 | 1.45 | 1.37 | 1.48 | +0.30 | +26.09% | 19 | 79 | 48.39% |
| CRM220715P00165000 | 2022-06-27 2:39PM EDT | 165.00 | 1.70 | 1.68 | 1.84 | +0.33 | +24.09% | 69 | 8,034 | 47.39% |
| CRM220715P00167500 | 2022-06-27 3:51PM EDT | 167.50 | 2.20 | 2.09 | 2.28 | +0.42 | +23.60% | 38 | 372 | 46.42% |
| CRM220715P00170000 | 2022-06-27 3:49PM EDT | 170.00 | 2.75 | 2.59 | 2.81 | +0.65 | +30.95% | 116 | 2,374 | 45.48% |
| CRM220715P00172500 | 2022-06-27 3:31PM EDT | 172.50 | 3.33 | 3.20 | 3.45 | +0.75 | +29.07% | 117 | 179 | 44.63% |
| CRM220715P00175000 | 2022-06-27 3:51PM EDT | 175.00 | 4.25 | 3.90 | 4.25 | +1.30 | +44.07% | 55 | 1,563 | 44.08% |
| CRM220715P00177500 | 2022-06-27 1:17PM EDT | 177.50 | 4.78 | 4.80 | 5.10 | +1.08 | +29.19% | 78 | 70 | 43.03% |
| CRM220715P00180000 | 2022-06-27 3:59PM EDT | 180.00 | 5.95 | 5.80 | 6.20 | +1.40 | +30.77% | 536 | 1,940 | 42.73% |
| CRM220715P00182500 | 2022-06-27 2:32PM EDT | 182.50 | 7.05 | 6.95 | 7.35 | +1.60 | +29.36% | 26 | 339 | 41.83% |
| CRM220715P00185000 | 2022-06-27 2:32PM EDT | 185.00 | 8.40 | 8.25 | 8.70 | +1.95 | +30.23% | 132 | 901 | 41.27% |
| CRM220715P00187500 | 2022-06-27 3:00PM EDT | 187.50 | 9.81 | 9.80 | 10.20 | +2.06 | +26.58% | 10 | 19 | 40.74% |
| CRM220715P00190000 | 2022-06-27 2:33PM EDT | 190.00 | 11.60 | 11.40 | 11.85 | +2.73 | +30.78% | 24 | 6,322 | 40.26% |
| CRM220715P00195000 | 2022-06-27 11:21AM EDT | 195.00 | 14.00 | 15.20 | 15.65 | +1.51 | +12.09% | 10 | 742 | 40.19% |
| CRM220715P00200000 | 2022-06-27 11:55AM EDT | 200.00 | 18.28 | 19.30 | 19.90 | +2.64 | +16.88% | 3 | 1,395 | 40.66% |
| CRM220715P00205000 | 2022-06-24 3:44PM EDT | 205.00 | 20.43 | 23.80 | 24.55 | 0.00 | - | 4 | 5 | 42.97% |
| CRM220715P00210000 | 2022-06-27 3:30PM EDT | 210.00 | 28.94 | 28.50 | 29.60 | -3.57 | -10.98% | 1 | 113 | 49.61% |
| CRM220715P00220000 | 2022-06-24 1:31PM EDT | 220.00 | 36.47 | 38.30 | 39.45 | 0.00 | - | 2 | 51 | 58.20% |
| CRM220715P00230000 | 2022-06-21 9:30AM EDT | 230.00 | 64.26 | 48.25 | 50.50 | 0.00 | - | 18 | 1 | 66.60% |
| CRM220715P00235000 | 2022-06-22 10:14AM EDT | 235.00 | 67.25 | 53.25 | 54.95 | 0.00 | - | - | 0 | 64.55% |
| CRM220715P00240000 | 2022-06-16 12:13PM EDT | 240.00 | 79.24 | 58.25 | 59.50 | 0.00 | - | 20 | 1 | 60.45% |
| CRM220715P00250000 | 2022-06-27 3:13PM EDT | 250.00 | 68.70 | 68.25 | 69.80 | +4.55 | +7.09% | 7 | 3 | 74.07% |
| CRM220715P00260000 | 2022-06-24 10:44AM EDT | 260.00 | 77.60 | 78.25 | 79.80 | 0.00 | - | 5 | 0 | 81.35% |
| CRM220715P00270000 | 2022-05-11 12:55PM EDT | 270.00 | 105.20 | 90.35 | 92.20 | 0.00 | - | 3 | 0 | 132.03% |
| CRM220715P00280000 | 2022-06-17 10:21AM EDT | 280.00 | 117.66 | 98.25 | 99.60 | 0.00 | - | 1 | 0 | 90.04% |
| CRM220715P00290000 | 2022-06-10 2:41PM EDT | 290.00 | 110.30 | 108.20 | 109.65 | 0.00 | - | 6 | 0 | 96.09% |
| CRM220715P00300000 | 2022-03-28 2:20PM EDT | 300.00 | 87.16 | 124.20 | 126.65 | 0.00 | - | 1 | 0 | 201.86% |
| CRM220715P00310000 | 2022-03-04 3:49PM EDT | 310.00 | 108.98 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220715P00320000 | 2022-02-03 10:54AM EDT | 320.00 | 103.26 | 116.15 | 119.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
