Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 1 | 0 |
| 100.55 | 0.00 | - | 1 | 1 | 85.00 | 0.01 | 0.00 | - | 250 | 0 |
| 73.98 | 0.00 | - | 1 | 1 | 90.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 95.00 | 0.06 | 0.00 | - | 4 | 0 |
| 83.80 | 0.00 | - | - | 6 | 100.00 | 0.05 | 0.00 | - | 1 | 0 |
| 71.74 | 0.00 | - | 5 | 5 | 105.00 | 0.01 | 0.00 | - | 98 | 0 |
| 66.80 | 0.00 | - | 5 | 5 | 110.00 | 0.03 | 0.00 | - | 5 | 0 |
| 63.55 | 0.00 | - | 1 | 0 | 115.00 | 0.04 | 0.00 | - | 10 | 0 |
| 51.95 | 0.00 | - | 3 | 0 | 120.00 | 0.03 | 0.00 | - | 1 | 0 |
| 52.16 | 0.00 | - | 1 | 0 | 125.00 | 0.02 | 0.00 | - | 19 | 0 |
| 47.26 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 28 | 0 |
| 51.35 | 0.00 | - | 4 | 8 | 135.00 | 0.04 | 0.00 | - | 2 | 0 |
| 48.85 | 0.00 | - | 2 | 0 | 140.00 | 0.05 | 0.00 | - | 3 | 0 |
| 45.25 | 0.00 | - | 2 | 0 | 145.00 | 0.10 | 0.00 | - | 1,206 | 0 |
| 34.53 | 0.00 | - | 2 | 0 | 150.00 | 0.10 | 0.00 | - | 77 | 0 |
| - | - | - | - | - | 152.50 | 0.16 | 0.00 | - | 3 | 0 |
| 26.73 | 0.00 | - | 4 | 0 | 155.00 | 0.20 | 0.00 | - | 37 | 0 |
| 22.90 | 0.00 | - | 1 | 0 | 157.50 | 0.23 | 0.00 | - | 19 | 0 |
| 22.82 | 0.00 | - | 23 | 0 | 160.00 | 0.33 | 0.00 | - | 87 | 0 |
| 27.55 | 0.00 | - | 1 | 0 | 162.50 | 0.47 | 0.00 | - | 56 | 0 |
| 16.85 | 0.00 | - | 2 | 0 | 165.00 | 0.63 | 0.00 | - | 172 | 0 |
| 15.95 | 0.00 | - | 1 | 0 | 167.50 | 0.88 | 0.00 | - | 73 | 0 |
| 12.91 | 0.00 | - | 28 | 0 | 170.00 | 1.16 | 0.00 | - | 1,545 | 0 |
| 11.20 | 0.00 | - | 1 | 0 | 172.50 | 1.57 | 0.00 | - | 96 | 0 |
| 9.45 | 0.00 | - | 56 | 0 | 175.00 | 2.11 | 0.00 | - | 436 | 0 |
| 7.78 | 0.00 | - | 15 | 0 | 177.50 | 2.85 | 0.00 | - | 78 | 0 |
| 6.20 | 0.00 | - | 211 | 0 | 180.00 | 3.70 | 0.00 | - | 449 | 0 |
| 4.75 | 0.00 | - | 522 | 0 | 182.50 | 4.78 | 0.00 | - | 58 | 0 |
| 3.55 | 0.00 | - | 727 | 0 | 185.00 | 6.15 | 0.00 | - | 118 | 0 |
| 2.59 | 0.00 | - | 99 | 0 | 187.50 | 7.85 | 0.00 | - | 27 | 0 |
| 1.80 | 0.00 | - | 520 | 0 | 190.00 | 9.40 | 0.00 | - | 132 | 0 |
| 1.25 | 0.00 | - | 89 | 0 | 192.50 | 13.14 | 0.00 | - | 9 | 0 |
| 0.88 | 0.00 | - | 481 | 0 | 195.00 | 13.43 | 0.00 | - | 10 | 0 |
| 0.53 | 0.00 | - | 40 | 0 | 197.50 | 14.65 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 872 | 0 | 200.00 | 18.31 | 0.00 | - | 10 | 0 |
| 0.22 | 0.00 | - | 40 | 0 | 202.50 | 19.65 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 33 | 0 | 205.00 | 14.45 | 0.00 | - | 12 | 0 |
| 0.13 | 0.00 | - | 10 | 0 | 207.50 | 17.35 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 62 | 0 | 210.00 | 28.57 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 0 | 212.50 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 0 | 215.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 43 | 0 | 220.00 | 34.95 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 2 | 0 | 225.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 27 | 0 | 230.00 | 49.00 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 235.00 | 45.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 240.00 | 71.80 | 0.00 | - | 1 | 2 |
| 0.12 | 0.00 | - | 1 | 0 | 245.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 250.00 | 64.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 255.00 | 73.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 260.00 | 86.90 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 270.00 | 106.59 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 280.00 | 108.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 290.00 | 85.20 | 0.00 | - | 6 | 29 |
| 0.01 | 0.00 | - | 2 | 95 | 300.00 | 108.00 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 60 | 126 | 310.00 | 118.10 | 0.00 | - | 200 | 0 |
| 0.03 | 0.00 | - | 60 | 226 | 320.00 | 109.05 | 0.00 | - | - | 5 |
| 0.01 | 0.00 | - | 1 | 99 | 330.00 | 101.25 | 0.00 | - | 8 | 17 |
| 0.02 | 0.00 | - | 2 | 238 | 340.00 | 137.78 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 40 | 80 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 50 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 12 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 28 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 6 | 390.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
