Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120C00080000 | 2022-06-13 1:52PM EDT | 80.00 | 90.85 | 102.80 | 104.60 | 0.00 | - | 2 | 2 | 76.68% |
| CRM230120C00090000 | 2022-06-16 9:42AM EDT | 90.00 | 79.53 | 93.65 | 94.75 | 0.00 | - | 1 | 19 | 70.46% |
| CRM230120C00095000 | 2022-05-13 1:00PM EDT | 95.00 | 77.10 | 86.30 | 88.10 | 0.00 | - | 6 | 8 | 50.32% |
| CRM230120C00100000 | 2022-06-16 11:24AM EDT | 100.00 | 66.78 | 84.05 | 85.70 | 0.00 | - | 1 | 17 | 65.27% |
| CRM230120C00105000 | 2022-06-03 3:48PM EDT | 105.00 | 84.50 | 79.55 | 80.80 | 0.00 | - | 1 | 14 | 62.43% |
| CRM230120C00110000 | 2022-06-21 11:58AM EDT | 110.00 | 63.20 | 75.25 | 76.30 | 0.00 | - | 2 | 706 | 60.90% |
| CRM230120C00115000 | 2022-06-01 10:14AM EDT | 115.00 | 71.30 | 70.60 | 71.80 | 0.00 | - | 2 | 904 | 58.46% |
| CRM230120C00120000 | 2022-06-23 1:31PM EDT | 120.00 | 57.36 | 66.45 | 67.45 | 0.00 | - | 1 | 391 | 57.15% |
| CRM230120C00125000 | 2022-06-21 2:15PM EDT | 125.00 | 50.35 | 61.95 | 62.95 | 0.00 | - | 3 | 70 | 54.76% |
| CRM230120C00130000 | 2022-06-27 10:56AM EDT | 130.00 | 59.90 | 58.05 | 58.75 | -1.90 | -3.07% | 10 | 131 | 53.71% |
| CRM230120C00135000 | 2022-06-22 10:23AM EDT | 135.00 | 43.65 | 53.65 | 54.65 | 0.00 | - | 5 | 109 | 51.80% |
| CRM230120C00140000 | 2022-06-24 9:55AM EDT | 140.00 | 49.25 | 49.75 | 50.65 | 0.00 | - | 1 | 272 | 50.55% |
| CRM230120C00145000 | 2022-06-21 11:49AM EDT | 145.00 | 35.75 | 45.70 | 46.70 | 0.00 | - | 78 | 259 | 50.19% |
| CRM230120C00150000 | 2022-06-24 3:55PM EDT | 150.00 | 46.80 | 42.10 | 43.00 | 0.00 | - | 15 | 465 | 49.01% |
| CRM230120C00155000 | 2022-06-27 12:44PM EDT | 155.00 | 39.40 | 38.75 | 39.50 | +7.10 | +21.98% | 3 | 150 | 48.04% |
| CRM230120C00160000 | 2022-06-27 3:11PM EDT | 160.00 | 35.82 | 35.40 | 36.10 | -2.08 | -5.49% | 2 | 894 | 47.01% |
| CRM230120C00165000 | 2022-06-27 12:07PM EDT | 165.00 | 33.45 | 32.10 | 32.70 | +7.74 | +30.11% | 10 | 385 | 45.72% |
| CRM230120C00170000 | 2022-06-27 1:09PM EDT | 170.00 | 29.70 | 28.85 | 29.70 | -1.95 | -6.16% | 8 | 613 | 44.97% |
| CRM230120C00175000 | 2022-06-27 12:44PM EDT | 175.00 | 26.80 | 25.95 | 26.70 | -2.51 | -8.56% | 13 | 850 | 43.93% |
| CRM230120C00180000 | 2022-06-27 1:14PM EDT | 180.00 | 24.20 | 23.40 | 24.00 | -2.25 | -8.51% | 2 | 710 | 43.18% |
| CRM230120C00185000 | 2022-06-27 1:54PM EDT | 185.00 | 21.30 | 20.90 | 21.45 | -2.00 | -8.58% | 3 | 1,229 | 42.42% |
| CRM230120C00190000 | 2022-06-27 3:56PM EDT | 190.00 | 18.72 | 18.70 | 19.10 | -2.58 | -12.11% | 10 | 681 | 41.74% |
| CRM230120C00195000 | 2022-06-27 3:47PM EDT | 195.00 | 16.70 | 16.50 | 16.90 | -1.40 | -7.73% | 12 | 1,323 | 41.04% |
| CRM230120C00200000 | 2022-06-27 3:49PM EDT | 200.00 | 14.70 | 14.55 | 14.95 | -2.30 | -13.53% | 127 | 4,631 | 40.52% |
| CRM230120C00210000 | 2022-06-27 3:41PM EDT | 210.00 | 11.25 | 11.15 | 11.50 | -2.10 | -15.73% | 39 | 5,667 | 39.44% |
| CRM230120C00220000 | 2022-06-27 3:02PM EDT | 220.00 | 8.45 | 8.45 | 8.75 | -1.75 | -17.16% | 56 | 4,243 | 38.61% |
| CRM230120C00230000 | 2022-06-27 2:07PM EDT | 230.00 | 6.35 | 6.30 | 6.60 | -1.35 | -17.53% | 9 | 2,715 | 37.98% |
| CRM230120C00240000 | 2022-06-27 3:04PM EDT | 240.00 | 4.70 | 4.65 | 4.95 | -0.64 | -11.99% | 21 | 1,810 | 37.51% |
| CRM230120C00250000 | 2022-06-27 3:21PM EDT | 250.00 | 3.50 | 3.40 | 3.60 | -0.80 | -18.60% | 11 | 4,996 | 36.88% |
| CRM230120C00260000 | 2022-06-27 9:53AM EDT | 260.00 | 2.57 | 2.47 | 2.69 | -0.58 | -18.41% | 2 | 2,327 | 36.69% |
| CRM230120C00270000 | 2022-06-27 3:37PM EDT | 270.00 | 1.85 | 1.81 | 1.96 | -0.45 | -19.57% | 46 | 1,903 | 36.38% |
| CRM230120C00280000 | 2022-06-27 3:39PM EDT | 280.00 | 1.37 | 1.33 | 1.43 | -0.24 | -14.91% | 57 | 3,117 | 36.16% |
| CRM230120C00290000 | 2022-06-27 9:30AM EDT | 290.00 | 1.30 | 0.99 | 1.08 | +0.14 | +12.07% | 1 | 2,301 | 36.24% |
| CRM230120C00300000 | 2022-06-27 3:42PM EDT | 300.00 | 0.77 | 0.63 | 0.84 | -0.16 | -17.20% | 47 | 6,267 | 36.51% |
| CRM230120C00310000 | 2022-06-24 1:38PM EDT | 310.00 | 0.61 | 0.45 | 0.63 | 0.00 | - | 2 | 1,616 | 36.55% |
| CRM230120C00320000 | 2022-06-23 9:30AM EDT | 320.00 | 0.29 | 0.26 | 0.66 | 0.00 | - | 2 | 1,543 | 38.55% |
| CRM230120C00330000 | 2022-06-24 9:41AM EDT | 330.00 | 0.45 | 0.15 | 0.54 | 0.00 | - | 5 | 803 | 38.94% |
| CRM230120C00340000 | 2022-06-27 9:40AM EDT | 340.00 | 0.24 | 0.17 | 0.36 | +0.05 | +26.32% | 1 | 2,290 | 38.18% |
| CRM230120C00350000 | 2022-06-09 12:27PM EDT | 350.00 | 0.36 | 0.09 | 0.36 | 0.00 | - | 2 | 882 | 39.62% |
| CRM230120C00360000 | 2022-06-24 1:13PM EDT | 360.00 | 0.19 | 0.07 | 0.37 | 0.00 | - | 20 | 1,323 | 41.16% |
| CRM230120C00370000 | 2022-06-02 3:01PM EDT | 370.00 | 0.20 | 0.02 | 0.35 | 0.00 | - | 1 | 899 | 42.19% |
| CRM230120C00380000 | 2022-06-24 1:13PM EDT | 380.00 | 0.18 | 0.03 | 0.33 | 0.00 | - | 20 | 1,011 | 43.14% |
| CRM230120C00390000 | 2022-06-24 10:00AM EDT | 390.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 50 | 406 | 44.04% |
| CRM230120C00400000 | 2022-06-21 10:37AM EDT | 400.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 2 | 1,735 | 39.26% |
| CRM230120C00410000 | 2022-06-22 1:40PM EDT | 410.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 200 | 255 | 45.61% |
| CRM230120C00420000 | 2022-06-16 10:09AM EDT | 420.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 200 | 175 | 46.70% |
| CRM230120C00430000 | 2022-06-16 11:37AM EDT | 430.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 60 | 176 | 47.36% |
| CRM230120C00440000 | 2022-06-16 11:38AM EDT | 440.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 120 | 270 | 48.15% |
| CRM230120C00450000 | 2022-06-17 11:08AM EDT | 450.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 92 | 48.93% |
| CRM230120C00460000 | 2022-06-15 10:42AM EDT | 460.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 200 | 155 | 49.37% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120P00080000 | 2022-06-17 1:21PM EDT | 80.00 | 1.33 | 0.59 | 0.93 | 0.00 | - | 11 | 324 | 60.28% |
| CRM230120P00085000 | 2022-06-13 9:30AM EDT | 85.00 | 1.41 | 0.74 | 1.09 | 0.00 | - | 1 | 8 | 58.25% |
| CRM230120P00090000 | 2022-06-17 2:02PM EDT | 90.00 | 1.97 | 0.96 | 1.29 | 0.00 | - | 12 | 136 | 56.62% |
| CRM230120P00095000 | 2022-06-21 2:37PM EDT | 95.00 | 2.05 | 1.21 | 1.53 | 0.00 | - | 11 | 216 | 55.05% |
| CRM230120P00100000 | 2022-06-23 3:37PM EDT | 100.00 | 2.13 | 1.51 | 1.87 | 0.00 | - | 10 | 618 | 53.80% |
| CRM230120P00105000 | 2022-06-24 3:54PM EDT | 105.00 | 1.93 | 1.91 | 2.11 | 0.00 | - | 33 | 1,044 | 52.22% |
| CRM230120P00110000 | 2022-06-27 12:17PM EDT | 110.00 | 2.37 | 2.30 | 2.56 | +0.08 | +3.49% | 3 | 1,508 | 50.99% |
| CRM230120P00115000 | 2022-06-27 3:08PM EDT | 115.00 | 2.90 | 2.78 | 2.95 | -0.95 | -24.68% | 10 | 1,387 | 49.96% |
| CRM230120P00120000 | 2022-06-27 3:58PM EDT | 120.00 | 3.45 | 3.35 | 3.50 | +0.25 | +7.81% | 12 | 1,483 | 48.74% |
| CRM230120P00125000 | 2022-06-27 10:43AM EDT | 125.00 | 4.05 | 3.95 | 4.10 | +0.20 | +5.19% | 2 | 2,709 | 47.45% |
| CRM230120P00130000 | 2022-06-27 12:53PM EDT | 130.00 | 4.65 | 4.65 | 4.90 | -1.25 | -21.19% | 2 | 877 | 46.59% |
| CRM230120P00135000 | 2022-06-21 10:18AM EDT | 135.00 | 7.75 | 5.45 | 5.70 | 0.00 | - | 12 | 2,060 | 45.41% |
| CRM230120P00140000 | 2022-06-27 12:53PM EDT | 140.00 | 6.40 | 6.25 | 6.65 | +0.37 | +6.14% | 7 | 1,704 | 44.39% |
| CRM230120P00145000 | 2022-06-27 3:02PM EDT | 145.00 | 7.55 | 7.40 | 7.70 | +0.52 | +7.40% | 18 | 2,653 | 43.34% |
| CRM230120P00150000 | 2022-06-27 3:34PM EDT | 150.00 | 8.80 | 8.60 | 8.85 | +0.70 | +8.64% | 34 | 3,720 | 42.26% |
| CRM230120P00155000 | 2022-06-27 3:12PM EDT | 155.00 | 10.15 | 9.95 | 10.35 | +0.21 | +2.11% | 4 | 743 | 41.68% |
| CRM230120P00160000 | 2022-06-27 3:38PM EDT | 160.00 | 11.80 | 11.50 | 11.80 | +0.94 | +8.66% | 307 | 5,105 | 40.66% |
| CRM230120P00165000 | 2022-06-27 3:12PM EDT | 165.00 | 13.35 | 13.10 | 13.45 | +0.80 | +6.37% | 2 | 1,314 | 39.76% |
| CRM230120P00170000 | 2022-06-27 3:49PM EDT | 170.00 | 15.25 | 15.05 | 15.35 | +1.12 | +7.93% | 36 | 2,031 | 39.03% |
| CRM230120P00175000 | 2022-06-27 3:12PM EDT | 175.00 | 17.30 | 17.05 | 17.55 | +0.60 | +3.59% | 28 | 2,167 | 38.54% |
| CRM230120P00180000 | 2022-06-27 3:53PM EDT | 180.00 | 19.77 | 19.20 | 19.75 | +1.67 | +9.23% | 10 | 3,886 | 37.72% |
| CRM230120P00185000 | 2022-06-27 3:53PM EDT | 185.00 | 22.27 | 21.75 | 22.25 | +1.58 | +7.64% | 84 | 1,402 | 37.12% |
| CRM230120P00190000 | 2022-06-27 3:12PM EDT | 190.00 | 24.70 | 24.45 | 24.85 | +1.20 | +5.11% | 13 | 4,270 | 36.36% |
| CRM230120P00195000 | 2022-06-27 3:43PM EDT | 195.00 | 27.45 | 27.15 | 27.65 | +1.88 | +7.35% | 15 | 1,617 | 35.63% |
| CRM230120P00200000 | 2022-06-27 3:50PM EDT | 200.00 | 30.85 | 30.25 | 30.75 | -10.09 | -24.65% | 98 | 4,134 | 35.12% |
| CRM230120P00210000 | 2022-06-24 1:15PM EDT | 210.00 | 35.66 | 36.65 | 37.50 | 0.00 | - | 1 | 4,993 | 34.13% |
| CRM230120P00220000 | 2022-06-23 11:46AM EDT | 220.00 | 52.01 | 44.25 | 44.95 | 0.00 | - | 1 | 6,354 | 33.23% |
| CRM230120P00230000 | 2022-06-27 3:53PM EDT | 230.00 | 53.15 | 51.90 | 52.95 | +3.55 | +7.16% | 7 | 5,748 | 32.23% |
| CRM230120P00240000 | 2022-06-27 12:17PM EDT | 240.00 | 60.30 | 60.50 | 61.55 | -12.48 | -17.15% | 6 | 2,233 | 31.52% |
| CRM230120P00250000 | 2022-06-27 12:01PM EDT | 250.00 | 68.65 | 69.55 | 70.40 | -5.40 | -7.29% | 9 | 1,489 | 30.22% |
| CRM230120P00260000 | 2022-06-23 1:02PM EDT | 260.00 | 90.35 | 78.75 | 79.75 | 0.00 | - | 36 | 2,252 | 29.59% |
| CRM230120P00270000 | 2022-06-24 9:30AM EDT | 270.00 | 93.65 | 88.25 | 89.80 | 0.00 | - | 1 | 938 | 32.22% |
| CRM230120P00280000 | 2022-05-25 9:30AM EDT | 280.00 | 123.99 | 101.70 | 103.20 | 0.00 | - | 1 | 209 | 48.08% |
| CRM230120P00290000 | 2022-05-13 10:40AM EDT | 290.00 | 122.22 | 110.60 | 112.20 | 0.00 | - | 8 | 56 | 47.27% |
| CRM230120P00300000 | 2022-06-27 9:34AM EDT | 300.00 | 116.70 | 117.90 | 119.60 | -25.40 | -17.87% | 1 | 26 | 37.16% |
| CRM230120P00310000 | 2022-06-02 9:54AM EDT | 310.00 | 130.90 | 128.10 | 130.10 | 0.00 | - | 2 | 87 | 42.32% |
| CRM230120P00320000 | 2022-06-21 1:29PM EDT | 320.00 | 152.40 | 138.00 | 139.60 | 0.00 | - | 7 | 614 | 40.82% |
| CRM230120P00330000 | 2022-02-07 2:03PM EDT | 330.00 | 112.90 | 126.25 | 129.50 | 0.00 | - | 1 | 41 | 0.00% |
| CRM230120P00340000 | 2022-04-28 3:20PM EDT | 340.00 | 153.60 | 174.35 | 175.75 | 0.00 | - | 10 | 10 | 91.90% |
| CRM230120P00350000 | 2022-05-09 3:20PM EDT | 350.00 | 186.00 | 160.35 | 161.80 | 0.00 | - | 6 | 18 | 0.00% |
| CRM230120P00360000 | 2022-04-14 1:25PM EDT | 360.00 | 168.89 | 190.75 | 195.40 | 0.00 | - | 3 | 0 | 91.85% |
| CRM230120P00370000 | 2022-03-31 10:49AM EDT | 370.00 | 153.60 | 192.70 | 196.35 | 0.00 | - | 1 | 1 | 71.44% |
| CRM230120P00380000 | 2021-12-02 10:30AM EDT | 380.00 | 128.75 | 127.45 | 129.65 | 0.00 | - | 6 | 10 | 0.00% |
| CRM230120P00390000 | 2021-12-13 4:36PM EDT | 390.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00400000 | 2022-06-21 9:30AM EDT | 400.00 | 234.50 | 217.80 | 219.70 | 0.00 | - | 3 | 8 | 53.78% |
| CRM230120P00410000 | 2022-02-22 10:30AM EDT | 410.00 | 214.16 | 196.85 | 198.80 | 0.00 | - | 1 | 14 | 0.00% |
| CRM230120P00420000 | 2022-03-31 10:46AM EDT | 420.00 | 205.80 | 242.60 | 246.10 | 0.00 | - | 2 | 2 | 79.00% |
| CRM230120P00440000 | 2021-12-17 1:25PM EDT | 440.00 | 188.00 | 209.85 | 213.05 | 0.00 | - | 1 | 14 | 0.00% |
| CRM230120P00460000 | 2021-12-30 12:57PM EDT | 460.00 | 202.49 | 235.50 | 240.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
