Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216C00080000 | 2022-06-08 2:18PM EDT | 80.00 | 110.70 | 102.35 | 103.95 | 0.00 | - | 9 | 9 | 78.86% |
| CRM221216C00095000 | 2022-06-03 10:42AM EDT | 95.00 | 93.60 | 88.05 | 89.55 | 0.00 | - | 1 | 2 | 69.31% |
| CRM221216C00100000 | 2022-04-22 12:01PM EDT | 100.00 | 77.55 | 63.85 | 65.65 | 0.00 | - | 1 | 2 | 0.00% |
| CRM221216C00105000 | 2022-05-25 11:42AM EDT | 105.00 | 58.30 | 81.05 | 82.90 | 0.00 | - | - | 1 | 77.19% |
| CRM221216C00120000 | 2022-06-01 1:34PM EDT | 120.00 | 62.00 | 65.20 | 66.55 | 0.00 | - | 2 | 100 | 58.08% |
| CRM221216C00125000 | 2022-03-14 12:02AM EDT | 125.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM221216C00130000 | 2022-06-27 2:04PM EDT | 130.00 | 56.90 | 56.65 | 57.80 | -3.35 | -5.56% | 3 | 7 | 54.66% |
| CRM221216C00135000 | 2022-05-27 1:01PM EDT | 135.00 | 39.00 | 56.90 | 57.75 | 0.00 | - | 1 | 2 | 66.31% |
| CRM221216C00140000 | 2022-06-13 3:16PM EDT | 140.00 | 38.50 | 48.55 | 49.45 | 0.00 | - | 42 | 61 | 51.73% |
| CRM221216C00145000 | 2022-06-21 12:58PM EDT | 145.00 | 34.20 | 44.55 | 45.55 | 0.00 | - | 3 | 15 | 50.34% |
| CRM221216C00150000 | 2022-06-24 3:23PM EDT | 150.00 | 45.00 | 40.90 | 41.80 | 0.00 | - | 1 | 220 | 50.52% |
| CRM221216C00155000 | 2022-06-16 9:36AM EDT | 155.00 | 27.00 | 37.45 | 38.25 | 0.00 | - | 3 | 27 | 49.51% |
| CRM221216C00160000 | 2022-06-23 12:08PM EDT | 160.00 | 26.85 | 33.80 | 34.65 | 0.00 | - | 17 | 50 | 48.06% |
| CRM221216C00165000 | 2022-06-23 1:32PM EDT | 165.00 | 24.10 | 30.75 | 31.45 | 0.00 | - | 10 | 134 | 47.24% |
| CRM221216C00170000 | 2022-06-24 3:54PM EDT | 170.00 | 29.00 | 27.55 | 28.20 | -2.50 | -7.94% | 1 | 215 | 45.98% |
| CRM221216C00175000 | 2022-06-27 12:40PM EDT | 175.00 | 25.05 | 24.70 | 25.30 | -2.80 | -10.05% | 48 | 231 | 45.14% |
| CRM221216C00180000 | 2022-06-24 9:30AM EDT | 180.00 | 23.00 | 22.00 | 22.55 | +3.00 | +15.00% | 21 | 242 | 44.28% |
| CRM221216C00185000 | 2022-06-27 12:37PM EDT | 185.00 | 19.85 | 19.45 | 19.95 | -2.68 | -11.90% | 3 | 382 | 43.38% |
| CRM221216C00190000 | 2022-06-27 3:49PM EDT | 190.00 | 17.25 | 17.15 | 17.60 | -2.12 | -10.94% | 7 | 510 | 42.65% |
| CRM221216C00195000 | 2022-06-27 2:07PM EDT | 195.00 | 15.10 | 15.05 | 15.45 | +4.10 | +37.27% | 3 | 223 | 41.97% |
| CRM221216C00200000 | 2022-06-27 2:49PM EDT | 200.00 | 13.37 | 13.10 | 13.55 | -1.63 | -10.87% | 10 | 380 | 41.46% |
| CRM221216C00210000 | 2022-06-27 1:02PM EDT | 210.00 | 10.10 | 9.80 | 10.20 | -1.05 | -9.42% | 18 | 1,092 | 40.35% |
| CRM221216C00220000 | 2022-06-27 3:49PM EDT | 220.00 | 7.30 | 7.25 | 7.55 | -1.40 | -16.09% | 13 | 1,137 | 39.44% |
| CRM221216C00230000 | 2022-06-27 2:42PM EDT | 230.00 | 5.35 | 5.25 | 5.45 | -1.15 | -17.69% | 6 | 504 | 38.54% |
| CRM221216C00240000 | 2022-06-27 2:51PM EDT | 240.00 | 3.85 | 3.80 | 3.95 | -0.95 | -19.79% | 4 | 839 | 38.04% |
| CRM221216C00250000 | 2022-06-27 2:51PM EDT | 250.00 | 2.75 | 2.66 | 2.85 | -0.70 | -20.29% | 9 | 919 | 37.69% |
| CRM221216C00260000 | 2022-06-27 2:51PM EDT | 260.00 | 1.97 | 1.89 | 2.08 | -0.43 | -17.92% | 12 | 233 | 37.59% |
| CRM221216C00270000 | 2022-06-27 3:44PM EDT | 270.00 | 1.47 | 1.33 | 1.47 | -0.20 | -11.98% | 8 | 272 | 37.28% |
| CRM221216C00280000 | 2022-06-27 9:32AM EDT | 280.00 | 1.20 | 0.94 | 1.11 | +0.02 | +1.69% | 6 | 824 | 37.56% |
| CRM221216C00290000 | 2022-06-24 12:50PM EDT | 290.00 | 0.80 | 0.67 | 0.84 | 0.00 | - | 2 | 1,577 | 37.83% |
| CRM221216C00300000 | 2022-06-27 3:21PM EDT | 300.00 | 0.56 | 0.47 | 0.59 | -0.12 | -17.65% | 1 | 139 | 37.61% |
| CRM221216C00310000 | 2022-06-01 10:30AM EDT | 310.00 | 0.34 | 0.29 | 0.51 | 0.00 | - | 20 | 167 | 38.65% |
| CRM221216C00320000 | 2022-05-17 1:48PM EDT | 320.00 | 0.19 | 0.03 | 0.27 | 0.00 | - | 1 | 23 | 36.94% |
| CRM221216C00330000 | 2022-06-01 11:49AM EDT | 330.00 | 0.27 | 0.13 | 0.33 | 0.00 | - | 2 | 37 | 39.65% |
| CRM221216C00340000 | 2022-06-07 11:08AM EDT | 340.00 | 0.31 | 0.09 | 0.28 | 0.00 | - | 8 | 106 | 40.38% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM221216P00080000 | 2022-06-27 1:48PM EDT | 80.00 | 0.54 | 0.39 | 0.58 | +0.01 | +1.89% | 13 | 98 | 61.04% |
| CRM221216P00085000 | 2022-06-22 11:51AM EDT | 85.00 | 1.05 | 0.55 | 0.74 | 0.00 | - | 12 | 86 | 59.74% |
| CRM221216P00090000 | 2022-06-22 3:28PM EDT | 90.00 | 1.29 | 0.74 | 0.94 | 0.00 | - | 10 | 127 | 58.47% |
| CRM221216P00095000 | 2022-06-24 1:12PM EDT | 95.00 | 1.07 | 0.96 | 1.14 | 0.00 | - | 2 | 177 | 56.95% |
| CRM221216P00100000 | 2022-06-21 11:27AM EDT | 100.00 | 1.94 | 1.22 | 1.42 | 0.00 | - | 1 | 1,225 | 55.65% |
| CRM221216P00105000 | 2022-06-21 9:30AM EDT | 105.00 | 2.77 | 1.63 | 1.73 | 0.00 | - | 20 | 57 | 54.69% |
| CRM221216P00110000 | 2022-06-27 2:12PM EDT | 110.00 | 2.04 | 1.98 | 2.09 | -0.84 | -29.17% | 7 | 212 | 53.26% |
| CRM221216P00115000 | 2022-06-27 2:11PM EDT | 115.00 | 2.46 | 2.40 | 2.50 | +0.11 | +4.68% | 1 | 43 | 51.88% |
| CRM221216P00120000 | 2022-06-27 3:33PM EDT | 120.00 | 2.95 | 2.89 | 3.00 | -0.55 | -15.71% | 4 | 113 | 50.61% |
| CRM221216P00125000 | 2022-06-22 10:16AM EDT | 125.00 | 5.10 | 3.40 | 3.65 | 0.00 | - | 2 | 137 | 49.96% |
| CRM221216P00130000 | 2022-06-24 10:44AM EDT | 130.00 | 4.10 | 4.15 | 4.30 | 0.00 | - | 2 | 374 | 48.65% |
| CRM221216P00135000 | 2022-06-27 3:12PM EDT | 135.00 | 4.95 | 4.80 | 5.05 | +0.10 | +2.06% | 1 | 494 | 47.40% |
| CRM221216P00140000 | 2022-06-27 3:45PM EDT | 140.00 | 5.83 | 5.75 | 6.00 | -0.17 | -2.83% | 3 | 2,067 | 46.50% |
| CRM221216P00145000 | 2022-06-27 3:12PM EDT | 145.00 | 6.88 | 6.75 | 7.00 | -0.27 | -3.78% | 4 | 796 | 45.37% |
| CRM221216P00150000 | 2022-06-24 1:48PM EDT | 150.00 | 7.60 | 7.90 | 8.20 | 0.00 | - | 121 | 291 | 44.47% |
| CRM221216P00155000 | 2022-06-27 11:39AM EDT | 155.00 | 8.90 | 9.20 | 9.45 | 0.00 | - | 1 | 416 | 43.34% |
| CRM221216P00160000 | 2022-06-27 1:16PM EDT | 160.00 | 10.60 | 10.65 | 11.00 | +0.30 | +2.91% | 25 | 282 | 42.59% |
| CRM221216P00165000 | 2022-06-27 11:33AM EDT | 165.00 | 11.75 | 12.30 | 12.65 | +0.23 | +2.00% | 56 | 1,309 | 41.69% |
| CRM221216P00170000 | 2022-06-27 11:15AM EDT | 170.00 | 13.90 | 14.10 | 14.55 | +0.35 | +2.58% | 211 | 508 | 40.97% |
| CRM221216P00175000 | 2022-06-27 2:11PM EDT | 175.00 | 16.45 | 16.20 | 16.50 | +0.80 | +5.11% | 10 | 403 | 39.98% |
| CRM221216P00180000 | 2022-06-27 3:07PM EDT | 180.00 | 18.70 | 18.45 | 18.90 | -0.50 | -2.60% | 13 | 263 | 39.53% |
| CRM221216P00185000 | 2022-06-27 3:09PM EDT | 185.00 | 21.05 | 20.70 | 21.30 | +1.09 | +5.46% | 52 | 227 | 38.69% |
| CRM221216P00190000 | 2022-06-27 3:07PM EDT | 190.00 | 23.80 | 23.40 | 23.95 | +1.85 | +8.43% | 19 | 230 | 37.96% |
| CRM221216P00195000 | 2022-06-27 2:09PM EDT | 195.00 | 26.70 | 26.25 | 26.85 | +1.35 | +5.33% | 29 | 152 | 37.35% |
| CRM221216P00200000 | 2022-06-24 12:41PM EDT | 200.00 | 28.30 | 29.30 | 29.85 | 0.00 | - | 22 | 509 | 36.55% |
| CRM221216P00210000 | 2022-06-24 10:46AM EDT | 210.00 | 35.50 | 36.10 | 36.55 | 0.00 | - | 3 | 541 | 35.21% |
| CRM221216P00220000 | 2022-06-27 1:49PM EDT | 220.00 | 44.10 | 43.40 | 44.15 | +3.20 | +7.82% | 10 | 1,689 | 34.33% |
| CRM221216P00230000 | 2022-06-24 3:20PM EDT | 230.00 | 48.95 | 51.50 | 52.20 | 0.00 | - | 2 | 125 | 33.01% |
| CRM221216P00240000 | 2022-06-24 3:55PM EDT | 240.00 | 56.68 | 60.25 | 61.05 | 0.00 | - | 1 | 46 | 32.64% |
| CRM221216P00250000 | 2022-06-23 1:41PM EDT | 250.00 | 79.90 | 69.25 | 70.25 | 0.00 | - | 3 | 197 | 32.32% |
| CRM221216P00260000 | 2022-06-21 10:51AM EDT | 260.00 | 90.79 | 78.65 | 80.05 | 0.00 | - | 2 | 28 | 34.11% |
| CRM221216P00270000 | 2022-06-15 9:40AM EDT | 270.00 | 102.62 | 88.20 | 89.65 | 0.00 | - | 2 | 0 | 34.23% |
| CRM221216P00280000 | 2022-06-17 1:23PM EDT | 280.00 | 114.55 | 98.10 | 99.60 | 0.00 | - | 1 | 0 | 36.24% |
| CRM221216P00290000 | 2022-03-31 12:45PM EDT | 290.00 | 78.60 | 112.95 | 115.25 | 0.00 | - | 1 | 26 | 58.33% |
| CRM221216P00300000 | 2022-06-24 9:37AM EDT | 300.00 | 121.40 | 117.85 | 119.50 | 0.00 | - | 1 | 0 | 39.81% |
| CRM221216P00310000 | 2022-04-21 11:29AM EDT | 310.00 | 125.62 | 149.55 | 151.20 | 0.00 | - | 1 | 0 | 104.45% |
| CRM221216P00320000 | 2022-03-17 10:47AM EDT | 320.00 | 114.00 | 128.85 | 131.55 | 0.00 | - | 18 | 41 | 0.00% |
| CRM221216P00330000 | 2022-02-02 3:16PM EDT | 330.00 | 108.25 | 126.85 | 129.50 | 0.00 | - | 6 | 6 | 0.00% |
| CRM221216P00340000 | 2022-02-03 12:29PM EDT | 340.00 | 127.70 | 136.25 | 139.20 | 0.00 | - | - | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
