Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916C00095000 | 2022-04-26 3:12PM EDT | 95.00 | 77.97 | 68.15 | 70.60 | 0.00 | - | - | 0 | 0.00% |
| CRM220916C00100000 | 2022-06-21 1:13PM EDT | 100.00 | 68.62 | 81.40 | 82.90 | 0.00 | - | 5 | 30 | 74.07% |
| CRM220916C00115000 | 2022-06-02 1:02PM EDT | 115.00 | 73.06 | 67.10 | 68.35 | 0.00 | - | - | 1 | 65.99% |
| CRM220916C00120000 | 2022-06-13 2:24PM EDT | 120.00 | 50.42 | 62.45 | 63.50 | 0.00 | - | 1 | 16 | 63.35% |
| CRM220916C00125000 | 2022-06-17 2:03PM EDT | 125.00 | 44.20 | 57.65 | 58.90 | 0.00 | - | 1 | 5 | 60.86% |
| CRM220916C00130000 | 2022-06-16 9:41AM EDT | 130.00 | 40.25 | 53.20 | 54.30 | 0.00 | - | 1 | 8 | 59.31% |
| CRM220916C00135000 | 2022-05-31 10:21AM EDT | 135.00 | 33.75 | 47.95 | 50.05 | 0.00 | - | 5 | 8 | 55.81% |
| CRM220916C00140000 | 2022-06-24 2:24PM EDT | 140.00 | 47.55 | 44.35 | 45.25 | 0.00 | - | 2 | 24 | 55.30% |
| CRM220916C00145000 | 2022-06-27 10:03AM EDT | 145.00 | 42.50 | 40.10 | 40.95 | -0.47 | -1.09% | 16 | 42 | 53.64% |
| CRM220916C00150000 | 2022-06-24 10:19AM EDT | 150.00 | 37.04 | 35.90 | 36.65 | 0.00 | - | 4 | 23 | 51.56% |
| CRM220916C00155000 | 2022-06-27 3:55PM EDT | 155.00 | 31.95 | 32.05 | 32.65 | -0.98 | -2.98% | 1 | 86 | 50.33% |
| CRM220916C00160000 | 2022-06-23 3:23PM EDT | 160.00 | 22.53 | 28.30 | 28.80 | 0.00 | - | 6 | 131 | 49.84% |
| CRM220916C00165000 | 2022-06-27 10:16AM EDT | 165.00 | 25.35 | 24.40 | 25.25 | -3.07 | -10.80% | 2 | 278 | 48.60% |
| CRM220916C00170000 | 2022-06-27 2:25PM EDT | 170.00 | 21.70 | 21.25 | 21.80 | -3.17 | -12.75% | 3 | 521 | 47.03% |
| CRM220916C00175000 | 2022-06-27 9:42AM EDT | 175.00 | 19.20 | 18.35 | 18.80 | -1.65 | -7.91% | 4 | 1,330 | 46.20% |
| CRM220916C00180000 | 2022-06-27 3:58PM EDT | 180.00 | 15.55 | 15.50 | 15.85 | -3.46 | -18.20% | 53 | 979 | 44.81% |
| CRM220916C00185000 | 2022-06-27 3:58PM EDT | 185.00 | 13.00 | 12.95 | 13.35 | -2.42 | -15.69% | 189 | 731 | 44.01% |
| CRM220916C00190000 | 2022-06-27 1:02PM EDT | 190.00 | 11.10 | 10.75 | 11.10 | -1.90 | -14.62% | 79 | 1,158 | 43.21% |
| CRM220916C00195000 | 2022-06-27 3:17PM EDT | 195.00 | 8.85 | 8.80 | 9.15 | -1.81 | -16.98% | 23 | 1,015 | 42.54% |
| CRM220916C00200000 | 2022-06-27 1:43PM EDT | 200.00 | 7.10 | 7.10 | 7.40 | -2.05 | -22.40% | 48 | 1,309 | 41.74% |
| CRM220916C00210000 | 2022-06-27 3:35PM EDT | 210.00 | 4.55 | 4.50 | 4.70 | -1.50 | -24.79% | 309 | 2,040 | 40.48% |
| CRM220916C00220000 | 2022-06-27 3:55PM EDT | 220.00 | 2.75 | 2.74 | 2.99 | -0.92 | -25.07% | 32 | 1,567 | 40.08% |
| CRM220916C00230000 | 2022-06-27 12:02PM EDT | 230.00 | 1.78 | 1.62 | 1.78 | -0.48 | -21.24% | 2 | 526 | 39.34% |
| CRM220916C00240000 | 2022-06-27 12:24PM EDT | 240.00 | 1.03 | 0.95 | 1.04 | -0.40 | -27.97% | 81 | 1,258 | 38.88% |
| CRM220916C00250000 | 2022-06-27 12:59PM EDT | 250.00 | 0.61 | 0.54 | 0.68 | -0.24 | -28.24% | 8 | 2,443 | 39.53% |
| CRM220916C00260000 | 2022-06-24 3:48PM EDT | 260.00 | 0.48 | 0.27 | 0.44 | 0.00 | - | 8 | 1,551 | 40.06% |
| CRM220916C00270000 | 2022-06-24 11:21AM EDT | 270.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 752 | 40.87% |
| CRM220916C00280000 | 2022-06-27 10:05AM EDT | 280.00 | 0.19 | 0.09 | 0.27 | +0.03 | +18.75% | 1 | 541 | 43.26% |
| CRM220916C00290000 | 2022-06-22 1:12PM EDT | 290.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 1 | 765 | 45.12% |
| CRM220916C00300000 | 2022-06-27 1:38PM EDT | 300.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 1 | 3,654 | 45.22% |
| CRM220916C00310000 | 2022-06-24 10:52AM EDT | 310.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 630 | 44.92% |
| CRM220916C00320000 | 2022-06-21 11:49AM EDT | 320.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 335 | 44.34% |
| CRM220916C00330000 | 2022-06-27 11:41AM EDT | 330.00 | 0.03 | 0.01 | 0.07 | -0.16 | -84.21% | 60 | 204 | 48.05% |
| CRM220916C00340000 | 2022-06-21 11:08AM EDT | 340.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 62 | 51.17% |
| CRM220916C00350000 | 2022-06-24 1:03PM EDT | 350.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 238 | 52.93% |
| CRM220916C00360000 | 2022-06-21 11:50AM EDT | 360.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 370 | 55.47% |
| CRM220916C00370000 | 2022-06-23 2:23PM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 90 | 367 | 56.25% |
| CRM220916C00380000 | 2022-03-29 2:50PM EDT | 380.00 | 0.37 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 59.18% |
| CRM220916C00390000 | 2022-06-14 3:21PM EDT | 390.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 88 | 60.25% |
| CRM220916C00400000 | 2022-04-22 11:15AM EDT | 400.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 182 | 61.13% |
| CRM220916C00410000 | 2022-03-21 11:42AM EDT | 410.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 62.89% |
| CRM220916C00420000 | 2022-04-28 3:36PM EDT | 420.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 62 | 63.48% |
| CRM220916C00430000 | 2022-04-20 3:41PM EDT | 430.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 50 | 13 | 65.43% |
| CRM220916C00440000 | 2022-06-21 9:30AM EDT | 440.00 | 0.40 | 0.00 | 0.16 | 0.00 | - | 5 | 20 | 68.36% |
| CRM220916C00450000 | 2022-06-21 9:30AM EDT | 450.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 5 | 17 | 69.92% |
| CRM220916C00460000 | 2022-06-02 9:51AM EDT | 460.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 12 | 105 | 71.29% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220916P00080000 | 2022-06-23 10:54AM EDT | 80.00 | 0.28 | 0.05 | 0.27 | 0.00 | - | 5 | 43 | 75.78% |
| CRM220916P00085000 | 2022-06-01 9:44AM EDT | 85.00 | 0.35 | 0.07 | 0.28 | 0.00 | - | - | 1 | 71.48% |
| CRM220916P00090000 | 2022-06-01 9:35AM EDT | 90.00 | 0.64 | 0.11 | 0.31 | 0.00 | - | 11 | 31 | 68.16% |
| CRM220916P00095000 | 2022-06-23 3:25PM EDT | 95.00 | 0.49 | 0.18 | 0.38 | 0.00 | - | 10 | 133 | 66.11% |
| CRM220916P00100000 | 2022-06-24 9:30AM EDT | 100.00 | 0.58 | 0.37 | 0.47 | 0.00 | - | 2 | 92 | 65.43% |
| CRM220916P00105000 | 2022-06-22 3:54PM EDT | 105.00 | 0.87 | 0.41 | 0.58 | 0.00 | - | 12 | 164 | 62.40% |
| CRM220916P00110000 | 2022-06-24 3:58PM EDT | 110.00 | 0.66 | 0.57 | 0.72 | 0.00 | - | 14 | 545 | 60.60% |
| CRM220916P00115000 | 2022-06-27 3:46PM EDT | 115.00 | 0.78 | 0.80 | 0.90 | -0.62 | -44.29% | 12 | 205 | 59.06% |
| CRM220916P00120000 | 2022-06-24 3:40PM EDT | 120.00 | 1.04 | 1.02 | 1.17 | 0.00 | - | 4 | 407 | 57.42% |
| CRM220916P00125000 | 2022-06-24 10:11AM EDT | 125.00 | 1.46 | 1.37 | 1.44 | -0.05 | -3.31% | 1 | 635 | 55.88% |
| CRM220916P00130000 | 2022-06-24 3:58PM EDT | 130.00 | 1.76 | 1.72 | 1.81 | +0.17 | +10.69% | 1 | 396 | 54.21% |
| CRM220916P00135000 | 2022-06-27 3:19PM EDT | 135.00 | 2.21 | 2.14 | 2.28 | +0.17 | +8.33% | 5 | 685 | 52.62% |
| CRM220916P00140000 | 2022-06-27 3:55PM EDT | 140.00 | 2.82 | 2.66 | 2.85 | +0.28 | +11.02% | 10 | 1,420 | 51.10% |
| CRM220916P00145000 | 2022-06-27 1:53PM EDT | 145.00 | 3.45 | 3.30 | 3.50 | +0.10 | +2.99% | 6 | 461 | 50.06% |
| CRM220916P00150000 | 2022-06-24 11:22AM EDT | 150.00 | 4.20 | 4.20 | 4.35 | 0.00 | - | 19 | 1,074 | 48.82% |
| CRM220916P00155000 | 2022-06-27 3:15PM EDT | 155.00 | 5.15 | 5.00 | 5.30 | +0.12 | +2.39% | 3 | 2,027 | 47.36% |
| CRM220916P00160000 | 2022-06-27 3:44PM EDT | 160.00 | 6.35 | 6.25 | 6.55 | +0.75 | +13.39% | 5 | 1,247 | 46.41% |
| CRM220916P00165000 | 2022-06-27 1:32PM EDT | 165.00 | 7.65 | 7.55 | 7.85 | +0.35 | +4.79% | 5 | 1,990 | 44.92% |
| CRM220916P00170000 | 2022-06-27 3:28PM EDT | 170.00 | 9.45 | 9.25 | 9.55 | +0.90 | +10.53% | 80 | 1,279 | 44.05% |
| CRM220916P00175000 | 2022-06-27 3:44PM EDT | 175.00 | 11.20 | 11.05 | 11.40 | +1.00 | +9.80% | 29 | 1,273 | 42.90% |
| CRM220916P00180000 | 2022-06-27 3:56PM EDT | 180.00 | 13.55 | 13.20 | 13.40 | +1.45 | +11.98% | 32 | 1,931 | 41.44% |
| CRM220916P00185000 | 2022-06-27 2:49PM EDT | 185.00 | 16.05 | 15.65 | 15.85 | +2.15 | +15.47% | 41 | 2,235 | 40.53% |
| CRM220916P00190000 | 2022-06-27 2:34PM EDT | 190.00 | 18.45 | 18.45 | 18.80 | +0.80 | +4.53% | 120 | 767 | 40.28% |
| CRM220916P00195000 | 2022-06-27 3:23PM EDT | 195.00 | 21.70 | 21.40 | 21.85 | +2.05 | +10.43% | 15 | 2,148 | 39.53% |
| CRM220916P00200000 | 2022-06-27 10:47AM EDT | 200.00 | 24.59 | 24.60 | 25.25 | +1.09 | +4.64% | 10 | 1,540 | 39.06% |
| CRM220916P00210000 | 2022-06-27 3:47PM EDT | 210.00 | 32.35 | 32.10 | 32.70 | +2.45 | +8.19% | 11 | 2,813 | 37.90% |
| CRM220916P00220000 | 2022-06-24 3:09PM EDT | 220.00 | 37.57 | 40.40 | 41.10 | 0.00 | - | 5 | 1,829 | 37.38% |
| CRM220916P00230000 | 2022-06-24 11:41AM EDT | 230.00 | 47.80 | 49.20 | 50.25 | 0.00 | - | 1 | 1,347 | 38.03% |
| CRM220916P00240000 | 2022-06-24 3:55PM EDT | 240.00 | 54.68 | 58.60 | 59.80 | 0.00 | - | 1 | 577 | 39.49% |
| CRM220916P00250000 | 2022-06-22 2:03PM EDT | 250.00 | 80.50 | 68.35 | 69.60 | 0.00 | - | 6 | 203 | 41.93% |
| CRM220916P00260000 | 2022-06-24 11:03AM EDT | 260.00 | 76.60 | 78.20 | 79.85 | 0.00 | - | 1 | 278 | 48.12% |
| CRM220916P00270000 | 2022-06-02 12:52PM EDT | 270.00 | 84.48 | 88.25 | 89.85 | 0.00 | - | 1 | 154 | 51.88% |
| CRM220916P00280000 | 2022-05-12 11:50AM EDT | 280.00 | 116.00 | 100.40 | 102.10 | 0.00 | - | 3 | 0 | 66.04% |
| CRM220916P00290000 | 2022-04-21 3:08PM EDT | 290.00 | 112.13 | 129.65 | 131.65 | 0.00 | - | 37 | 1 | 144.52% |
| CRM220916P00300000 | 2022-06-27 9:34AM EDT | 300.00 | 116.75 | 118.20 | 119.50 | -17.65 | -13.13% | 1 | 0 | 58.08% |
| CRM220916P00310000 | 2022-03-07 11:11AM EDT | 310.00 | 111.07 | 107.10 | 111.35 | 0.00 | - | 33 | 97 | 0.00% |
| CRM220916P00320000 | 2022-02-03 12:29PM EDT | 320.00 | 107.64 | 116.65 | 119.05 | 0.00 | - | 6 | 24 | 0.00% |
| CRM220916P00330000 | 2022-03-01 10:49AM EDT | 330.00 | 120.50 | 113.30 | 115.20 | 0.00 | - | 1 | 18 | 0.00% |
| CRM220916P00340000 | 2022-03-16 11:19AM EDT | 340.00 | 136.05 | 149.10 | 151.70 | 0.00 | - | 11 | 0 | 0.00% |
| CRM220916P00350000 | 2022-01-21 4:26PM EDT | 350.00 | 131.27 | 151.15 | 155.50 | 0.00 | - | 1 | 27 | 0.00% |
| CRM220916P00360000 | 2022-01-24 12:28PM EDT | 360.00 | 150.25 | 162.10 | 165.50 | 0.00 | - | 2 | 40 | 0.00% |
| CRM220916P00370000 | 2021-11-15 3:36PM EDT | 370.00 | 77.45 | 111.80 | 114.30 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00380000 | 2021-11-15 3:36PM EDT | 380.00 | 85.55 | 120.65 | 123.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220916P00390000 | 2021-12-02 2:30PM EDT | 390.00 | 133.05 | 136.15 | 137.45 | 0.00 | - | - | 6 | 0.00% |
| CRM220916P00400000 | 2021-11-15 2:19PM EDT | 400.00 | 101.40 | 139.25 | 142.60 | 0.00 | - | 2 | 21 | 0.00% |
| CRM220916P00410000 | 2021-11-15 2:23PM EDT | 410.00 | 110.50 | 149.40 | 152.65 | 0.00 | - | - | 32 | 0.00% |
| CRM220916P00440000 | 2022-03-02 10:36AM EDT | 440.00 | 231.59 | 227.30 | 230.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
