Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 1:57PM EDT | 65.00 | 104.70 | 123.60 | 126.00 | 0.00 | - | 13 | 9 | 79.00% |
| CRM240119C00070000 | 2023-02-17 2:24PM EDT | 70.00 | 97.18 | 115.70 | 120.00 | 0.00 | - | 2 | 100 | 52.93% |
| CRM240119C00075000 | 2023-03-21 11:50AM EDT | 75.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00080000 | 2023-03-02 1:46PM EDT | 80.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00085000 | 2023-03-03 11:00AM EDT | 85.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00090000 | 2023-03-02 3:29PM EDT | 90.00 | 103.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00095000 | 2023-02-09 2:30PM EDT | 95.00 | 86.17 | 82.30 | 84.85 | 0.00 | - | 1 | 152 | 0.00% |
| CRM240119C00100000 | 2023-03-16 12:03PM EDT | 100.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00110000 | 2023-03-21 12:36PM EDT | 110.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00115000 | 2023-03-16 11:27AM EDT | 115.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00120000 | 2023-03-22 3:25PM EDT | 120.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00125000 | 2023-03-21 12:39PM EDT | 125.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| CRM240119C00130000 | 2023-03-21 9:43AM EDT | 130.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119C00135000 | 2023-03-21 11:28AM EDT | 135.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00140000 | 2023-03-21 12:36PM EDT | 140.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240119C00145000 | 2023-03-15 2:38PM EDT | 145.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRM240119C00150000 | 2023-03-21 3:53PM EDT | 150.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240119C00155000 | 2023-03-20 12:04PM EDT | 155.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CRM240119C00160000 | 2023-03-22 3:17PM EDT | 160.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00165000 | 2023-03-23 3:00PM EDT | 165.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00170000 | 2023-03-23 3:00PM EDT | 170.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00175000 | 2023-03-23 3:50PM EDT | 175.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CRM240119C00180000 | 2023-03-23 1:04PM EDT | 180.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240119C00185000 | 2023-03-23 11:59AM EDT | 185.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240119C00190000 | 2023-03-22 3:18PM EDT | 190.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| CRM240119C00195000 | 2023-03-22 12:28PM EDT | 195.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CRM240119C00200000 | 2023-03-23 3:45PM EDT | 200.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM240119C00210000 | 2023-03-23 3:02PM EDT | 210.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| CRM240119C00220000 | 2023-03-23 11:42AM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CRM240119C00230000 | 2023-03-23 3:38PM EDT | 230.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| CRM240119C00240000 | 2023-03-23 3:00PM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240119C00250000 | 2023-03-23 2:05PM EDT | 250.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRM240119C00260000 | 2023-03-23 3:59PM EDT | 260.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRM240119C00270000 | 2023-03-23 12:48PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM240119C00280000 | 2023-03-23 2:05PM EDT | 280.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240119C00290000 | 2023-03-22 1:20PM EDT | 290.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM240119C00300000 | 2023-03-23 12:40PM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240119C00310000 | 2023-03-22 10:04AM EDT | 310.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00320000 | 2023-03-23 9:32AM EDT | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00330000 | 2023-03-23 10:30AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00340000 | 2023-03-23 10:34AM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CRM240119C00350000 | 2023-03-16 3:58PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240119C00360000 | 2023-03-13 1:41PM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00370000 | 2023-02-07 1:17PM EDT | 370.00 | 0.24 | 0.20 | 0.53 | 0.00 | - | 100 | 248 | 35.45% |
| CRM240119C00380000 | 2023-03-03 11:08AM EDT | 380.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240119C00390000 | 2023-02-08 12:09PM EDT | 390.00 | 0.21 | 0.10 | 0.39 | 0.00 | - | 4 | 318 | 36.06% |
| CRM240119C00400000 | 2023-03-23 3:42PM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CRM240119C00410000 | 2023-03-22 9:43AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00420000 | 2023-03-23 1:52PM EDT | 420.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00430000 | 2023-03-22 3:06PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00440000 | 2023-03-03 1:08PM EDT | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240119C00450000 | 2023-03-23 1:22PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240119C00460000 | 2023-03-23 2:34PM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-03-22 11:32AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00070000 | 2023-03-23 10:58AM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRM240119P00075000 | 2023-03-17 2:39PM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00080000 | 2023-03-13 3:18PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM240119P00085000 | 2023-03-17 3:26PM EDT | 85.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| CRM240119P00090000 | 2023-03-22 11:30AM EDT | 90.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRM240119P00095000 | 2023-03-17 3:50PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00100000 | 2023-03-22 3:15PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240119P00105000 | 2023-03-17 3:40PM EDT | 105.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| CRM240119P00110000 | 2023-03-23 2:45PM EDT | 110.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM240119P00115000 | 2023-03-23 2:05PM EDT | 115.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00120000 | 2023-03-23 3:00PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240119P00125000 | 2023-03-23 12:18PM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00130000 | 2023-03-23 2:30PM EDT | 130.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| CRM240119P00135000 | 2023-03-23 10:16AM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240119P00140000 | 2023-03-23 12:41PM EDT | 140.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240119P00145000 | 2023-03-23 12:48PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRM240119P00150000 | 2023-03-23 1:25PM EDT | 150.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRM240119P00155000 | 2023-03-23 11:12AM EDT | 155.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240119P00160000 | 2023-03-23 12:18PM EDT | 160.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CRM240119P00165000 | 2023-03-23 2:48PM EDT | 165.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| CRM240119P00170000 | 2023-03-23 1:48PM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRM240119P00175000 | 2023-03-22 3:48PM EDT | 175.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRM240119P00180000 | 2023-03-23 9:41AM EDT | 180.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM240119P00185000 | 2023-03-23 2:54PM EDT | 185.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRM240119P00190000 | 2023-03-23 11:40AM EDT | 190.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00195000 | 2023-03-22 11:37AM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00200000 | 2023-03-23 2:48PM EDT | 200.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119P00210000 | 2023-03-23 3:47PM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CRM240119P00220000 | 2023-03-22 2:00PM EDT | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00230000 | 2023-03-22 9:52AM EDT | 230.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00240000 | 2023-03-23 11:11AM EDT | 240.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00250000 | 2023-03-16 11:00AM EDT | 250.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00260000 | 2023-03-23 9:58AM EDT | 260.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00270000 | 2023-02-22 12:35PM EDT | 270.00 | 106.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00280000 | 2023-03-23 2:58PM EDT | 280.00 | 93.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CRM240119P00290000 | 2023-03-23 2:58PM EDT | 290.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| CRM240119P00300000 | 2023-03-02 3:02PM EDT | 300.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119P00310000 | 2023-02-01 4:55PM EDT | 310.00 | 138.51 | 122.45 | 125.00 | 0.00 | - | 4 | 0 | 37.29% |
| CRM240119P00320000 | 2023-03-23 2:39PM EDT | 320.00 | 134.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 43.76% |
| CRM240119P00340000 | 2023-03-23 2:32PM EDT | 340.00 | 153.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 52.75% |
| CRM240119P00360000 | 2023-03-23 2:29PM EDT | 360.00 | 174.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM240119P00370000 | 2023-02-22 4:54PM EDT | 370.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00390000 | 2023-02-14 12:20PM EDT | 390.00 | 219.57 | 200.75 | 204.50 | 0.00 | - | - | 0 | 46.83% |
| CRM240119P00400000 | 2023-01-25 4:41PM EDT | 400.00 | 243.92 | 235.95 | 239.65 | 0.00 | - | 4 | 0 | 97.99% |
| CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-02-06 11:28AM EDT | 430.00 | 260.54 | 246.45 | 249.70 | 0.00 | - | 2 | 0 | 64.00% |
| CRM240119P00440000 | 2023-02-09 3:14PM EDT | 440.00 | 265.94 | 264.85 | 268.65 | 0.00 | - | 3 | 0 | 84.66% |
| CRM240119P00450000 | 2023-02-09 3:13PM EDT | 450.00 | 277.65 | 274.80 | 278.70 | 0.00 | - | 4 | 0 | 85.93% |
| CRM240119P00460000 | 2022-12-29 3:31PM EDT | 460.00 | 327.70 | 293.15 | 297.95 | 0.00 | - | 12 | 0 | 102.77% |
© 2023 Yahoo. All rights reserved.
