Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 656 |
| 102.69 | 0.00 | - | 2 | 2 | 85.00 | 0.02 | 0.00 | - | 22 | 672 |
| 76.59 | 0.00 | - | - | 1 | 90.00 | 0.01 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 1 | 29 |
| 90.15 | 0.00 | - | - | 1 | 100.00 | 0.01 | 0.00 | - | 1 | 438 |
| 60.82 | 0.00 | - | - | 1 | 105.00 | 0.01 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | 2 | 90 |
| 73.35 | 0.00 | - | 2 | 3 | 115.00 | 0.02 | 0.00 | - | 2 | 605 |
| 77.85 | 0.00 | - | 1 | 9 | 120.00 | 0.01 | 0.00 | - | 8 | 293 |
| 50.05 | 0.00 | - | 1 | 6 | 125.00 | 0.02 | -0.01 | -33.33% | 47 | 373 |
| 55.97 | 0.00 | - | 3 | 11 | 130.00 | 0.01 | -0.01 | -50.00% | 90 | 623 |
| 61.52 | 0.00 | - | 38 | 62 | 135.00 | 0.02 | 0.00 | - | 312 | 1,393 |
| 60.24 | +2.49 | +4.31% | 6 | 20 | 140.00 | 0.04 | +0.01 | +33.33% | 2 | 2,192 |
| 54.59 | +7.43 | +15.75% | 8 | 119 | 145.00 | 0.04 | -0.01 | -20.00% | 8 | 1,785 |
| 50.35 | +2.61 | +5.47% | 9 | 361 | 150.00 | 0.05 | -0.02 | -28.57% | 159 | 2,030 |
| 44.57 | +1.37 | +3.17% | 4 | 404 | 155.00 | 0.09 | -0.01 | -10.00% | 39 | 913 |
| 35.75 | 0.00 | - | 1 | 2 | 157.50 | 0.15 | 0.00 | - | 3 | 17 |
| 40.50 | +2.50 | +6.58% | 8 | 459 | 160.00 | 0.11 | -0.05 | -31.25% | 41 | 3,052 |
| 33.33 | 0.00 | - | 5 | 21 | 162.50 | 0.21 | 0.00 | - | 10 | 90 |
| 35.52 | +2.81 | +8.59% | 9 | 3,231 | 165.00 | 0.16 | -0.10 | -38.46% | 87 | 4,808 |
| 32.43 | +1.94 | +6.36% | 2 | 25 | 167.50 | 0.20 | -0.11 | -35.48% | 8 | 156 |
| 30.40 | +2.26 | +8.03% | 12 | 3,772 | 170.00 | 0.26 | -0.18 | -40.91% | 76 | 4,030 |
| 26.45 | +0.80 | +3.12% | 1 | 23 | 172.50 | 0.33 | -0.17 | -34.00% | 15 | 538 |
| 25.72 | +2.97 | +13.05% | 14 | 7,252 | 175.00 | 0.41 | -0.24 | -36.92% | 92 | 6,293 |
| 23.16 | +1.86 | +8.73% | 2 | 145 | 177.50 | 0.53 | -0.28 | -34.57% | 24 | 260 |
| 20.31 | +2.14 | +11.78% | 33 | 23,694 | 180.00 | 0.65 | -0.41 | -38.68% | 392 | 6,633 |
| 17.81 | +1.11 | +6.65% | 21 | 177 | 182.50 | 0.88 | -0.44 | -33.33% | 27 | 352 |
| 16.25 | +2.37 | +17.07% | 85 | 5,052 | 185.00 | 1.10 | -0.64 | -36.78% | 227 | 5,020 |
| 13.71 | +1.16 | +9.24% | 9 | 510 | 187.50 | 1.43 | -0.78 | -35.29% | 47 | 527 |
| 12.09 | +2.19 | +22.12% | 99 | 9,626 | 190.00 | 1.89 | -0.92 | -32.74% | 135 | 1,910 |
| 10.30 | +1.85 | +21.89% | 48 | 598 | 192.50 | 2.45 | -1.10 | -30.99% | 51 | 147 |
| 8.40 | +1.77 | +26.70% | 135 | 9,724 | 195.00 | 3.15 | -1.35 | -30.00% | 322 | 367 |
| 6.78 | +1.58 | +30.38% | 66 | 362 | 197.50 | 4.00 | -1.60 | -28.57% | 183 | 322 |
| 5.35 | +1.30 | +32.10% | 257 | 4,389 | 200.00 | 5.00 | -1.70 | -25.37% | 163 | 171 |
| 4.00 | +0.85 | +26.98% | 71 | 233 | 202.50 | 6.45 | -1.85 | -22.29% | 1 | 80 |
| 3.05 | +0.80 | +35.56% | 101 | 483 | 205.00 | 7.80 | -2.10 | -21.21% | 117 | 76 |
| 2.25 | +0.42 | +22.95% | 33 | 243 | 207.50 | - | - | - | - | - |
| 1.59 | +0.42 | +35.90% | 866 | 4,007 | 210.00 | 11.20 | -2.80 | -20.00% | 44 | 65 |
| 1.14 | +0.13 | +12.87% | 32 | 117 | 212.50 | 13.40 | -2.50 | -15.72% | 8 | 18 |
| 0.80 | +0.22 | +37.93% | 65 | 107 | 215.00 | - | - | - | - | - |
| 0.37 | +0.11 | +42.31% | 240 | 8,597 | 220.00 | 23.65 | 0.00 | - | 2 | 9 |
| 0.16 | -0.01 | -5.88% | 381 | 245 | 225.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 12 | 346 | 230.00 | 41.26 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 8 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 337 | 240.00 | 55.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 190 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 28 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 40 | 270.00 | 81.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 160 | 164 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 257 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
