Salesforce, Inc. (CRM)
NYSE - NYSE Delayed 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 | 2022-08-16 1:37PM EDT | 80.00 | 111.40 | 75.60 | 77.05 | 0.00 | - | 2 | 3 | 136.62% |
| CRM230120C00085000 | 2022-08-30 11:26AM EDT | 85.00 | 75.75 | 63.20 | 65.10 | 0.00 | - | - | 1 | 77.73% |
| CRM230120C00090000 | 2022-09-06 11:20AM EDT | 90.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120C00095000 | 2022-07-14 1:40PM EDT | 95.00 | 69.95 | 96.25 | 97.85 | 0.00 | - | 2 | 10 | 284.55% |
| CRM230120C00100000 | 2022-09-27 12:14PM EDT | 100.00 | 50.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRM230120C00105000 | 2022-09-29 2:52PM EDT | 105.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230120C00110000 | 2022-09-22 1:01PM EDT | 110.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM230120C00115000 | 2022-09-27 9:44AM EDT | 115.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230120C00120000 | 2022-09-29 10:16AM EDT | 120.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230120C00125000 | 2022-09-14 12:04PM EDT | 125.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120C00130000 | 2022-09-29 1:53PM EDT | 130.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230120C00135000 | 2022-09-08 10:10AM EDT | 135.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120C00140000 | 2022-09-29 12:53PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM230120C00145000 | 2022-09-29 10:42AM EDT | 145.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120C00150000 | 2022-09-29 3:40PM EDT | 150.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| CRM230120C00155000 | 2022-09-29 1:48PM EDT | 155.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| CRM230120C00160000 | 2022-09-29 1:56PM EDT | 160.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRM230120C00165000 | 2022-09-29 12:07PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM230120C00170000 | 2022-09-29 10:26AM EDT | 170.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM230120C00175000 | 2022-09-29 3:29PM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM230120C00180000 | 2022-09-29 2:15PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM230120C00185000 | 2022-09-29 11:02AM EDT | 185.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| CRM230120C00190000 | 2022-09-29 3:38PM EDT | 190.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM230120C00195000 | 2022-09-29 3:26PM EDT | 195.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRM230120C00200000 | 2022-09-29 3:38PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CRM230120C00210000 | 2022-09-29 3:29PM EDT | 210.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CRM230120C00220000 | 2022-09-29 10:45AM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM230120C00230000 | 2022-09-29 12:43PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM230120C00240000 | 2022-09-29 3:38PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM230120C00250000 | 2022-09-28 1:06PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM230120C00260000 | 2022-09-29 2:51PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRM230120C00270000 | 2022-09-28 12:30PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM230120C00280000 | 2022-09-29 9:33AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230120C00290000 | 2022-09-27 1:42PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRM230120C00300000 | 2022-09-27 3:56PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM230120C00310000 | 2022-09-29 2:19PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| CRM230120C00320000 | 2022-09-29 3:29PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230120C00330000 | 2022-09-22 1:58PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRM230120C00340000 | 2022-09-29 2:43PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230120C00350000 | 2022-09-20 9:54AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230120C00360000 | 2022-09-02 11:30AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230120C00370000 | 2022-09-20 10:54AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230120C00380000 | 2022-09-01 1:02PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM230120C00390000 | 2022-09-14 9:37AM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRM230120C00400000 | 2022-09-27 11:10AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM230120C00410000 | 2022-09-08 12:43PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM230120C00420000 | 2022-08-25 10:03AM EDT | 420.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 241 | 60.55% |
| CRM230120C00430000 | 2022-08-25 10:03AM EDT | 430.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 138 | 68.75% |
| CRM230120C00440000 | 2022-09-06 1:42PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230120C00450000 | 2022-09-26 9:32AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230120C00460000 | 2022-09-22 2:10PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230120P00080000 | 2022-09-29 9:30AM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230120P00085000 | 2022-09-23 12:16PM EDT | 85.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230120P00090000 | 2022-09-29 2:26PM EDT | 90.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230120P00095000 | 2022-09-28 2:42PM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRM230120P00100000 | 2022-09-29 2:58PM EDT | 100.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM230120P00105000 | 2022-09-29 1:57PM EDT | 105.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM230120P00110000 | 2022-09-29 1:48PM EDT | 110.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 12.50% |
| CRM230120P00115000 | 2022-09-29 2:02PM EDT | 115.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM230120P00120000 | 2022-09-29 3:29PM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CRM230120P00125000 | 2022-09-29 3:28PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| CRM230120P00130000 | 2022-09-29 3:52PM EDT | 130.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| CRM230120P00135000 | 2022-09-29 12:46PM EDT | 135.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CRM230120P00140000 | 2022-09-29 3:55PM EDT | 140.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 1.56% |
| CRM230120P00145000 | 2022-09-29 3:55PM EDT | 145.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CRM230120P00150000 | 2022-09-29 3:20PM EDT | 150.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| CRM230120P00155000 | 2022-09-29 1:56PM EDT | 155.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRM230120P00160000 | 2022-09-29 3:36PM EDT | 160.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM230120P00165000 | 2022-09-28 12:14PM EDT | 165.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230120P00170000 | 2022-09-29 9:36AM EDT | 170.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120P00175000 | 2022-09-29 1:20PM EDT | 175.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230120P00180000 | 2022-09-29 10:24AM EDT | 180.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120P00185000 | 2022-09-29 1:20PM EDT | 185.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00190000 | 2022-09-27 10:28AM EDT | 190.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CRM230120P00195000 | 2022-09-29 1:59PM EDT | 195.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM230120P00200000 | 2022-09-29 11:42AM EDT | 200.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230120P00210000 | 2022-09-29 11:23AM EDT | 210.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120P00220000 | 2022-09-29 2:24PM EDT | 220.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM230120P00230000 | 2022-09-29 12:10PM EDT | 230.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230120P00240000 | 2022-09-28 3:37PM EDT | 240.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 0.00% |
| CRM230120P00250000 | 2022-09-28 3:48PM EDT | 250.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.00% |
| CRM230120P00260000 | 2022-09-29 2:49PM EDT | 260.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM230120P00270000 | 2022-09-28 3:37PM EDT | 270.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| CRM230120P00280000 | 2022-09-28 3:37PM EDT | 280.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| CRM230120P00290000 | 2022-08-26 1:24PM EDT | 290.00 | 123.20 | 142.20 | 143.70 | 0.00 | - | 5 | 1 | 59.96% |
| CRM230120P00300000 | 2022-09-23 3:51PM EDT | 300.00 | 153.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00310000 | 2022-09-29 11:20AM EDT | 310.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230120P00320000 | 2022-09-29 3:52PM EDT | 320.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM230120P00330000 | 2022-09-28 2:44PM EDT | 330.00 | 181.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00340000 | 2022-09-28 2:42PM EDT | 340.00 | 190.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00350000 | 2022-09-28 1:45PM EDT | 350.00 | 201.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRM230120P00360000 | 2022-09-28 2:44PM EDT | 360.00 | 211.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM230120P00370000 | 2022-03-31 10:49AM EDT | 370.00 | 153.60 | 192.70 | 196.35 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230120P00380000 | 2021-12-02 10:30AM EDT | 380.00 | 128.75 | 127.45 | 129.65 | 0.00 | - | 6 | 10 | 0.00% |
| CRM230120P00390000 | 2022-08-31 11:36AM EDT | 390.00 | 232.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230120P00400000 | 2022-09-12 3:41PM EDT | 400.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| 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.
