Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00085000 | 2022-06-24 3:32PM EDT | 85.00 | 100.55 | 95.55 | 97.20 | 0.00 | - | 1 | 1 | 78.13% |
| CRM220819C00090000 | 2022-05-31 12:19PM EDT | 90.00 | 73.98 | 90.80 | 92.25 | 0.00 | - | 1 | 1 | 84.57% |
| CRM220819C00100000 | 2022-06-01 9:49AM EDT | 100.00 | 83.80 | 81.25 | 82.30 | 0.00 | - | - | 6 | 82.23% |
| CRM220819C00105000 | 2022-06-06 2:53PM EDT | 105.00 | 79.38 | 75.90 | 77.35 | 0.00 | - | - | 3 | 71.53% |
| CRM220819C00110000 | 2022-06-06 2:53PM EDT | 110.00 | 74.50 | 71.05 | 72.40 | 0.00 | - | - | 3 | 69.19% |
| CRM220819C00115000 | 2022-05-09 2:14PM EDT | 115.00 | 52.00 | 73.60 | 76.50 | 0.00 | - | 1 | 3 | 143.36% |
| CRM220819C00120000 | 2022-06-27 9:49AM EDT | 120.00 | 62.25 | 61.40 | 62.70 | -3.55 | -5.40% | 1 | 4 | 65.31% |
| CRM220819C00125000 | 2022-05-25 2:43PM EDT | 125.00 | 39.45 | 61.30 | 62.40 | 0.00 | - | 1 | 7 | 104.18% |
| CRM220819C00130000 | 2022-06-21 3:55PM EDT | 130.00 | 39.20 | 51.60 | 53.05 | 0.00 | - | 1 | 3 | 58.47% |
| CRM220819C00135000 | 2022-06-24 3:11PM EDT | 135.00 | 51.35 | 47.30 | 48.30 | 0.00 | - | 4 | 8 | 58.33% |
| CRM220819C00140000 | 2022-06-27 12:24PM EDT | 140.00 | 43.56 | 42.50 | 43.65 | +10.77 | +32.85% | 1 | 32 | 55.20% |
| CRM220819C00145000 | 2022-06-24 1:12PM EDT | 145.00 | 40.93 | 38.10 | 39.05 | 0.00 | - | 1 | 32 | 53.39% |
| CRM220819C00150000 | 2022-06-24 11:57AM EDT | 150.00 | 36.35 | 33.65 | 34.60 | 0.00 | - | 2 | 1,475 | 51.16% |
| CRM220819C00155000 | 2022-06-24 12:13PM EDT | 155.00 | 32.80 | 29.60 | 30.35 | 0.00 | - | 3 | 78 | 51.97% |
| CRM220819C00160000 | 2022-06-27 2:29PM EDT | 160.00 | 25.85 | 25.40 | 26.15 | -3.33 | -11.41% | 8 | 618 | 49.33% |
| CRM220819C00165000 | 2022-06-27 2:37PM EDT | 165.00 | 22.00 | 21.60 | 22.30 | -3.50 | -13.73% | 5 | 10,378 | 47.53% |
| CRM220819C00170000 | 2022-06-27 3:41PM EDT | 170.00 | 18.20 | 18.10 | 18.70 | -3.55 | -16.32% | 40 | 432 | 45.84% |
| CRM220819C00175000 | 2022-06-27 3:41PM EDT | 175.00 | 14.90 | 15.00 | 15.40 | -3.35 | -18.36% | 19 | 841 | 44.29% |
| CRM220819C00180000 | 2022-06-27 3:52PM EDT | 180.00 | 12.00 | 12.05 | 12.45 | -3.30 | -21.57% | 99 | 1,277 | 42.95% |
| CRM220819C00185000 | 2022-06-27 3:41PM EDT | 185.00 | 9.63 | 9.60 | 10.00 | -2.92 | -23.27% | 137 | 1,241 | 42.26% |
| CRM220819C00190000 | 2022-06-27 3:59PM EDT | 190.00 | 7.60 | 7.45 | 7.80 | -2.26 | -22.92% | 428 | 801 | 41.26% |
| CRM220819C00195000 | 2022-06-27 3:49PM EDT | 195.00 | 5.70 | 5.60 | 5.95 | -1.93 | -25.29% | 70 | 958 | 40.34% |
| CRM220819C00200000 | 2022-06-27 3:59PM EDT | 200.00 | 4.26 | 4.20 | 4.45 | -1.74 | -29.00% | 95 | 1,297 | 39.57% |
| CRM220819C00210000 | 2022-06-27 3:49PM EDT | 210.00 | 2.20 | 2.19 | 2.38 | -1.05 | -32.31% | 46 | 2,585 | 38.53% |
| CRM220819C00220000 | 2022-06-27 3:55PM EDT | 220.00 | 1.11 | 1.07 | 1.19 | -0.58 | -34.32% | 156 | 1,057 | 37.77% |
| CRM220819C00230000 | 2022-06-27 3:41PM EDT | 230.00 | 0.55 | 0.50 | 0.57 | -0.24 | -30.38% | 35 | 984 | 37.35% |
| CRM220819C00240000 | 2022-06-27 12:41PM EDT | 240.00 | 0.25 | 0.22 | 0.30 | -0.15 | -37.50% | 21 | 565 | 37.94% |
| CRM220819C00250000 | 2022-06-27 12:40PM EDT | 250.00 | 0.12 | 0.09 | 0.15 | +0.03 | +33.33% | 13 | 2,126 | 38.28% |
| CRM220819C00260000 | 2022-06-27 12:14PM EDT | 260.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 1 | 560 | 40.04% |
| CRM220819C00270000 | 2022-06-23 11:11AM EDT | 270.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 60 | 280 | 42.38% |
| CRM220819C00280000 | 2022-06-10 1:29PM EDT | 280.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 4 | 771 | 50.20% |
| CRM220819C00290000 | 2022-06-09 10:17AM EDT | 290.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 200 | 53.13% |
| CRM220819C00300000 | 2022-06-24 10:40AM EDT | 300.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 95 | 51.56% |
| CRM220819C00310000 | 2022-06-08 11:10AM EDT | 310.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 60 | 126 | 54.49% |
| CRM220819C00320000 | 2022-06-02 11:07AM EDT | 320.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 226 | 54.88% |
| CRM220819C00330000 | 2022-06-16 2:23PM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 57.42% |
| CRM220819C00340000 | 2022-06-01 2:21PM EDT | 340.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 59.96% |
| CRM220819C00350000 | 2022-05-18 1:11PM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 40 | 80 | 65.43% |
| CRM220819C00360000 | 2022-06-01 10:59AM EDT | 360.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 60 | 50 | 64.06% |
| CRM220819C00370000 | 2022-06-01 10:59AM EDT | 370.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 12 | 67.58% |
| CRM220819C00380000 | 2022-06-16 11:44AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 28 | 62.11% |
| CRM220819C00390000 | 2022-05-06 12:17PM EDT | 390.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 71.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00080000 | 2022-06-27 12:54PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 30 | 160 | 77.73% |
| CRM220819P00085000 | 2022-06-10 12:16PM EDT | 85.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 30 | 27 | 76.95% |
| CRM220819P00090000 | 2022-06-24 9:46AM EDT | 90.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 4 | 58 | 72.66% |
| CRM220819P00095000 | 2022-06-21 3:56PM EDT | 95.00 | 0.20 | 0.08 | 0.12 | 0.00 | - | 208 | 242 | 71.09% |
| CRM220819P00100000 | 2022-06-27 1:51PM EDT | 100.00 | 0.09 | 0.05 | 0.16 | -0.03 | -25.00% | 10 | 103 | 66.31% |
| CRM220819P00105000 | 2022-06-13 11:09AM EDT | 105.00 | 0.67 | 0.07 | 0.22 | 0.00 | - | 1 | 37 | 63.97% |
| CRM220819P00110000 | 2022-06-17 2:47PM EDT | 110.00 | 0.78 | 0.16 | 0.27 | 0.00 | - | 2 | 143 | 62.40% |
| CRM220819P00115000 | 2022-06-24 3:50PM EDT | 115.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 10 | 268 | 61.13% |
| CRM220819P00120000 | 2022-06-27 1:51PM EDT | 120.00 | 0.36 | 0.32 | 0.46 | -0.01 | -2.70% | 10 | 355 | 58.01% |
| CRM220819P00125000 | 2022-06-27 10:20AM EDT | 125.00 | 0.53 | 0.53 | 0.62 | 0.00 | - | 1 | 1,590 | 56.93% |
| CRM220819P00130000 | 2022-06-27 3:53PM EDT | 130.00 | 0.78 | 0.65 | 0.80 | -0.54 | -40.91% | 8 | 815 | 54.35% |
| CRM220819P00135000 | 2022-06-27 3:37PM EDT | 135.00 | 1.04 | 0.94 | 1.05 | +0.15 | +16.85% | 117 | 666 | 52.83% |
| CRM220819P00140000 | 2022-06-27 3:39PM EDT | 140.00 | 1.40 | 1.29 | 1.40 | +0.22 | +18.64% | 77 | 775 | 51.29% |
| CRM220819P00145000 | 2022-06-27 3:50PM EDT | 145.00 | 1.85 | 1.75 | 1.84 | +0.31 | +20.13% | 169 | 1,171 | 50.12% |
| CRM220819P00150000 | 2022-06-27 3:59PM EDT | 150.00 | 2.36 | 2.28 | 2.41 | +0.43 | +22.28% | 131 | 2,312 | 48.50% |
| CRM220819P00155000 | 2022-06-27 3:56PM EDT | 155.00 | 3.10 | 3.00 | 3.15 | +0.53 | +20.62% | 263 | 735 | 47.02% |
| CRM220819P00160000 | 2022-06-27 3:57PM EDT | 160.00 | 4.00 | 3.85 | 4.05 | +0.67 | +20.12% | 137 | 1,221 | 45.45% |
| CRM220819P00165000 | 2022-06-27 3:59PM EDT | 165.00 | 5.10 | 5.00 | 5.20 | +0.80 | +18.60% | 68 | 1,343 | 44.05% |
| CRM220819P00170000 | 2022-06-27 3:59PM EDT | 170.00 | 6.55 | 6.45 | 6.65 | +1.11 | +20.40% | 403 | 1,153 | 42.85% |
| CRM220819P00175000 | 2022-06-27 3:59PM EDT | 175.00 | 8.30 | 8.15 | 8.45 | +1.35 | +19.42% | 383 | 933 | 41.87% |
| CRM220819P00180000 | 2022-06-27 3:58PM EDT | 180.00 | 10.44 | 10.20 | 10.55 | +1.64 | +18.64% | 158 | 966 | 40.80% |
| CRM220819P00185000 | 2022-06-27 3:58PM EDT | 185.00 | 12.93 | 12.65 | 13.00 | +2.03 | +18.62% | 67 | 962 | 39.76% |
| CRM220819P00190000 | 2022-06-27 3:10PM EDT | 190.00 | 15.70 | 15.40 | 15.90 | +2.30 | +17.16% | 92 | 488 | 39.08% |
| CRM220819P00195000 | 2022-06-27 3:04PM EDT | 195.00 | 19.00 | 18.60 | 18.95 | +1.50 | +8.57% | 10 | 488 | 37.63% |
| CRM220819P00200000 | 2022-06-27 1:19PM EDT | 200.00 | 21.85 | 22.15 | 22.70 | +1.85 | +9.25% | 3 | 834 | 37.68% |
| CRM220819P00210000 | 2022-06-27 2:18PM EDT | 210.00 | 30.20 | 30.15 | 30.80 | +2.58 | +9.34% | 1 | 455 | 37.01% |
| CRM220819P00220000 | 2022-06-24 12:16PM EDT | 220.00 | 36.50 | 38.95 | 39.90 | 0.00 | - | 2 | 231 | 37.96% |
| CRM220819P00230000 | 2022-06-24 1:05PM EDT | 230.00 | 46.15 | 48.35 | 49.55 | 0.00 | - | 1 | 41 | 40.77% |
| CRM220819P00240000 | 2022-06-23 9:44AM EDT | 240.00 | 71.80 | 58.25 | 59.35 | 0.00 | - | 1 | 3 | 43.75% |
| CRM220819P00250000 | 2022-06-22 9:41AM EDT | 250.00 | 84.85 | 68.25 | 69.95 | 0.00 | - | 1 | 1 | 55.54% |
| CRM220819P00260000 | 2022-06-27 1:55PM EDT | 260.00 | 78.65 | 78.20 | 79.90 | -6.39 | -7.51% | 5 | 0 | 60.01% |
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 270.00 | 106.59 | 80.60 | 81.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220819P00280000 | 2022-06-23 11:16AM EDT | 280.00 | 108.05 | 98.25 | 99.95 | 0.00 | - | 1 | 0 | 57.03% |
| CRM220819P00290000 | 2022-02-14 4:17PM EDT | 290.00 | 85.20 | 83.85 | 86.35 | 0.00 | - | 6 | 29 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 300.00 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 153.83% |
| CRM220819P00310000 | 2022-04-07 10:00AM EDT | 310.00 | 109.45 | 139.65 | 141.50 | 0.00 | - | 6 | 0 | 147.86% |
| CRM220819P00320000 | 2022-02-03 1:05PM EDT | 320.00 | 109.05 | 116.50 | 119.10 | 0.00 | - | - | 5 | 0.00% |
| CRM220819P00330000 | 2022-02-01 3:51PM EDT | 330.00 | 101.25 | 124.30 | 126.75 | 0.00 | - | 8 | 17 | 0.00% |
| CRM220819P00340000 | 2022-03-14 12:03AM EDT | 340.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
