Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00080000 | 2022-09-20 2:54PM EDT | 80.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CRM230616C00085000 | 2022-09-20 2:22PM EDT | 85.00 | 70.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CRM230616C00090000 | 2022-09-21 10:24AM EDT | 90.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230616C00095000 | 2022-09-27 12:11PM EDT | 95.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616C00100000 | 2022-09-21 1:22PM EDT | 100.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230616C00105000 | 2022-08-29 2:40PM EDT | 105.00 | 64.39 | 52.60 | 53.20 | 0.00 | - | 6 | 33 | 65.08% |
| CRM230616C00110000 | 2022-08-29 2:40PM EDT | 110.00 | 60.25 | 48.70 | 49.55 | 0.00 | - | 6 | 18 | 63.13% |
| CRM230616C00115000 | 2022-09-22 11:05AM EDT | 115.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230616C00120000 | 2022-09-22 11:46AM EDT | 120.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230616C00125000 | 2022-09-26 9:59AM EDT | 125.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230616C00130000 | 2022-09-26 9:59AM EDT | 130.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230616C00135000 | 2022-09-27 11:00AM EDT | 135.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616C00140000 | 2022-09-29 1:03PM EDT | 140.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230616C00145000 | 2022-09-29 9:48AM EDT | 145.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230616C00150000 | 2022-09-28 3:09PM EDT | 150.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM230616C00155000 | 2022-09-28 2:08PM EDT | 155.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM230616C00160000 | 2022-09-29 1:31PM EDT | 160.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRM230616C00165000 | 2022-09-29 12:06PM EDT | 165.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM230616C00170000 | 2022-09-29 1:42PM EDT | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM230616C00175000 | 2022-09-29 12:03PM EDT | 175.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM230616C00180000 | 2022-09-29 1:31PM EDT | 180.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM230616C00185000 | 2022-09-29 10:14AM EDT | 185.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM230616C00190000 | 2022-09-29 3:42PM EDT | 190.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRM230616C00195000 | 2022-09-29 3:54PM EDT | 195.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM230616C00200000 | 2022-09-29 3:43PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| CRM230616C00210000 | 2022-09-29 2:53PM EDT | 210.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CRM230616C00220000 | 2022-09-29 12:28PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CRM230616C00230000 | 2022-09-27 12:37PM EDT | 230.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM230616C00240000 | 2022-09-27 3:32PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM230616C00250000 | 2022-09-28 3:46PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CRM230616C00260000 | 2022-09-28 1:16PM EDT | 260.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM230616C00270000 | 2022-09-28 2:05PM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM230616C00280000 | 2022-09-28 2:05PM EDT | 280.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM230616C00290000 | 2022-09-28 12:37PM EDT | 290.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM230616C00300000 | 2022-09-29 2:20PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM230616C00310000 | 2022-09-28 2:04PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM230616C00320000 | 2022-09-28 2:03PM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00080000 | 2022-09-29 11:50AM EDT | 80.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM230616P00085000 | 2022-09-27 3:59PM EDT | 85.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM230616P00090000 | 2022-09-28 2:23PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM230616P00095000 | 2022-09-28 2:08PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRM230616P00100000 | 2022-09-29 1:26PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM230616P00105000 | 2022-09-29 11:18AM EDT | 105.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM230616P00110000 | 2022-09-29 12:46PM EDT | 110.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM230616P00115000 | 2022-09-29 12:53PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM230616P00120000 | 2022-09-29 3:05PM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CRM230616P00125000 | 2022-09-29 3:53PM EDT | 125.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CRM230616P00130000 | 2022-09-29 3:43PM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRM230616P00135000 | 2022-09-29 1:20PM EDT | 135.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| CRM230616P00140000 | 2022-09-29 12:25PM EDT | 140.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| CRM230616P00145000 | 2022-09-29 12:22PM EDT | 145.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| CRM230616P00150000 | 2022-09-29 12:03PM EDT | 150.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM230616P00155000 | 2022-09-29 1:01PM EDT | 155.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM230616P00160000 | 2022-09-28 11:33AM EDT | 160.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00165000 | 2022-09-26 12:42PM EDT | 165.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM230616P00170000 | 2022-09-27 3:31PM EDT | 170.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230616P00175000 | 2022-09-27 3:52PM EDT | 175.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230616P00180000 | 2022-09-28 10:25AM EDT | 180.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00185000 | 2022-09-22 1:57PM EDT | 185.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230616P00190000 | 2022-09-22 2:13PM EDT | 190.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230616P00195000 | 2022-09-29 11:23AM EDT | 195.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00200000 | 2022-09-27 9:30AM EDT | 200.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00210000 | 2022-09-26 3:13PM EDT | 210.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230616P00220000 | 2022-09-29 10:31AM EDT | 220.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230616P00230000 | 2022-09-21 3:11PM EDT | 230.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM230616P00240000 | 2022-09-23 10:13AM EDT | 240.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00250000 | 2022-09-29 12:10PM EDT | 250.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM230616P00260000 | 2022-09-29 9:37AM EDT | 260.00 | 111.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00270000 | 2022-08-23 10:20AM EDT | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230616P00280000 | 2022-06-27 12:15PM EDT | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 11:27AM EDT | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 41.24% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-07-20 11:29AM EDT | 320.00 | 138.30 | 135.20 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
