Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00080000 | 2022-06-23 11:55AM EDT | 80.00 | 99.15 | 107.50 | 110.30 | 0.00 | - | 2 | 22 | 64.74% |
| CRM240119C00085000 | 2022-06-13 12:25PM EDT | 85.00 | 93.15 | 103.35 | 105.40 | 0.00 | - | 2 | 3 | 62.12% |
| CRM240119C00090000 | 2022-06-13 2:36PM EDT | 90.00 | 88.15 | 99.45 | 100.95 | 0.00 | - | 4 | 50 | 60.50% |
| CRM240119C00095000 | 2022-06-13 12:02PM EDT | 95.00 | 84.65 | 95.15 | 96.85 | 0.00 | - | 3 | 85 | 58.77% |
| CRM240119C00100000 | 2022-06-27 12:15PM EDT | 100.00 | 93.00 | 91.00 | 92.65 | +14.58 | +18.59% | 2 | 83 | 57.07% |
| CRM240119C00105000 | 2022-06-23 11:41AM EDT | 105.00 | 79.10 | 86.75 | 88.90 | 0.00 | - | 2 | 66 | 55.73% |
| CRM240119C00110000 | 2022-06-24 1:27PM EDT | 110.00 | 85.63 | 83.00 | 84.50 | 0.00 | - | 1 | 140 | 54.16% |
| CRM240119C00115000 | 2022-06-27 1:14PM EDT | 115.00 | 80.40 | 79.00 | 80.80 | -1.23 | -1.51% | 2 | 124 | 52.99% |
| CRM240119C00120000 | 2022-06-24 9:58AM EDT | 120.00 | 75.20 | 75.10 | 76.95 | 0.00 | - | 2 | 215 | 51.69% |
| CRM240119C00125000 | 2022-06-24 9:46AM EDT | 125.00 | 71.40 | 71.30 | 72.95 | 0.00 | - | 1 | 87 | 50.29% |
| CRM240119C00130000 | 2022-06-24 10:03AM EDT | 130.00 | 69.80 | 67.30 | 69.35 | 0.00 | - | 1 | 141 | 50.61% |
| CRM240119C00135000 | 2022-06-27 3:54PM EDT | 135.00 | 65.00 | 64.70 | 65.75 | -1.90 | -2.84% | 1 | 94 | 49.49% |
| CRM240119C00140000 | 2022-06-24 1:26PM EDT | 140.00 | 63.45 | 60.25 | 62.70 | 0.00 | - | 2 | 82 | 49.09% |
| CRM240119C00145000 | 2022-06-23 12:56PM EDT | 145.00 | 50.07 | 57.10 | 59.05 | 0.00 | - | 2 | 96 | 47.74% |
| CRM240119C00150000 | 2022-06-24 1:36PM EDT | 150.00 | 57.40 | 54.00 | 55.85 | 0.00 | - | 5 | 328 | 46.92% |
| CRM240119C00155000 | 2022-06-24 1:09PM EDT | 155.00 | 54.30 | 51.15 | 52.75 | 0.00 | - | 1 | 96 | 46.15% |
| CRM240119C00160000 | 2022-06-24 1:48PM EDT | 160.00 | 51.20 | 48.00 | 49.65 | 0.00 | - | 3 | 1,641 | 45.29% |
| CRM240119C00165000 | 2022-06-24 3:38PM EDT | 165.00 | 49.30 | 45.60 | 46.85 | 0.00 | - | 3 | 215 | 44.70% |
| CRM240119C00170000 | 2022-06-27 11:33AM EDT | 170.00 | 45.00 | 42.60 | 43.90 | -0.30 | -0.66% | 1 | 411 | 43.84% |
| CRM240119C00175000 | 2022-06-24 3:39PM EDT | 175.00 | 43.75 | 39.80 | 41.30 | 0.00 | - | 3 | 251 | 43.29% |
| CRM240119C00180000 | 2022-06-27 10:57AM EDT | 180.00 | 39.95 | 38.00 | 38.70 | -0.50 | -1.24% | 11 | 294 | 42.65% |
| CRM240119C00185000 | 2022-06-27 2:34PM EDT | 185.00 | 35.85 | 35.50 | 36.40 | -2.90 | -7.48% | 210 | 618 | 42.26% |
| CRM240119C00190000 | 2022-06-27 12:26PM EDT | 190.00 | 33.67 | 33.15 | 34.00 | -2.78 | -7.63% | 3 | 1,715 | 41.65% |
| CRM240119C00195000 | 2022-06-27 10:01AM EDT | 195.00 | 32.48 | 30.80 | 31.70 | -0.14 | -0.43% | 1 | 1,441 | 41.06% |
| CRM240119C00200000 | 2022-06-27 9:33AM EDT | 200.00 | 31.00 | 28.95 | 29.65 | -0.95 | -2.97% | 1 | 866 | 40.65% |
| CRM240119C00210000 | 2022-06-27 10:45AM EDT | 210.00 | 26.08 | 24.95 | 25.70 | -2.17 | -7.68% | 10 | 577 | 39.71% |
| CRM240119C00220000 | 2022-06-27 1:59PM EDT | 220.00 | 21.75 | 21.60 | 22.35 | -2.15 | -9.00% | 1 | 741 | 39.07% |
| CRM240119C00230000 | 2022-06-24 3:57PM EDT | 230.00 | 21.10 | 18.50 | 19.20 | 0.00 | - | 28 | 658 | 38.29% |
| CRM240119C00240000 | 2022-06-21 9:36AM EDT | 240.00 | 11.30 | 15.80 | 16.55 | 0.00 | - | 10 | 627 | 37.73% |
| CRM240119C00250000 | 2022-06-24 2:35PM EDT | 250.00 | 15.10 | 13.50 | 14.15 | 0.00 | - | 31 | 1,589 | 37.14% |
| CRM240119C00260000 | 2022-06-27 9:30AM EDT | 260.00 | 13.50 | 11.50 | 12.15 | +0.10 | +0.75% | 50 | 1,406 | 36.72% |
| CRM240119C00270000 | 2022-06-23 2:28PM EDT | 270.00 | 8.15 | 9.90 | 10.40 | 0.00 | - | 1 | 522 | 36.32% |
| CRM240119C00280000 | 2022-06-24 10:40AM EDT | 280.00 | 9.10 | 8.50 | 9.15 | 0.00 | - | 3 | 631 | 36.34% |
| CRM240119C00290000 | 2022-06-16 9:50AM EDT | 290.00 | 5.00 | 7.25 | 7.70 | 0.00 | - | 1 | 261 | 35.82% |
| CRM240119C00300000 | 2022-06-27 10:53AM EDT | 300.00 | 6.75 | 6.20 | 6.65 | -0.70 | -9.40% | 11 | 1,236 | 35.66% |
| CRM240119C00310000 | 2022-06-15 9:48AM EDT | 310.00 | 4.50 | 5.30 | 5.75 | 0.00 | - | 2 | 200 | 35.53% |
| CRM240119C00320000 | 2022-06-27 9:33AM EDT | 320.00 | 5.30 | 4.55 | 4.85 | +0.50 | +10.42% | 2 | 203 | 35.17% |
| CRM240119C00330000 | 2022-06-22 1:59PM EDT | 330.00 | 2.99 | 3.85 | 4.30 | 0.00 | - | 1 | 156 | 35.30% |
| CRM240119C00340000 | 2022-06-23 11:28AM EDT | 340.00 | 2.80 | 3.15 | 3.75 | 0.00 | - | 1 | 170 | 35.27% |
| CRM240119C00350000 | 2022-06-24 2:35PM EDT | 350.00 | 3.35 | 2.83 | 3.25 | 0.00 | - | 3 | 581 | 35.19% |
| CRM240119C00360000 | 2022-06-27 9:49AM EDT | 360.00 | 2.85 | 2.18 | 2.98 | +0.94 | +49.21% | 2 | 135 | 35.55% |
| CRM240119C00370000 | 2022-06-09 11:35AM EDT | 370.00 | 3.00 | 2.12 | 2.53 | 0.00 | - | 1 | 72 | 35.30% |
| CRM240119C00380000 | 2022-06-15 3:07PM EDT | 380.00 | 1.74 | 1.81 | 2.55 | 0.00 | - | 5 | 143 | 36.32% |
| CRM240119C00390000 | 2022-06-14 9:49AM EDT | 390.00 | 1.50 | 1.64 | 1.99 | 0.00 | - | 2 | 312 | 35.45% |
| CRM240119C00400000 | 2022-06-23 2:57PM EDT | 400.00 | 1.60 | 1.19 | 1.90 | 0.00 | - | 5 | 1,065 | 36.00% |
| CRM240119C00410000 | 2022-06-09 12:10PM EDT | 410.00 | 1.79 | 1.14 | 1.88 | 0.00 | - | 3 | 31 | 36.76% |
| CRM240119C00420000 | 2022-06-24 1:47PM EDT | 420.00 | 1.35 | 1.07 | 1.49 | 0.00 | - | 2 | 167 | 36.04% |
| CRM240119C00430000 | 2022-06-09 11:35AM EDT | 430.00 | 1.49 | 0.70 | 1.71 | 0.00 | - | 3 | 6 | 37.70% |
| CRM240119C00440000 | 2022-06-09 12:10PM EDT | 440.00 | 1.31 | 0.70 | 1.57 | 0.00 | - | 2 | 56 | 37.89% |
| CRM240119C00450000 | 2022-06-22 12:11PM EDT | 450.00 | 0.84 | 0.67 | 1.45 | 0.00 | - | 2 | 190 | 38.09% |
| CRM240119C00460000 | 2022-06-24 2:56PM EDT | 460.00 | 0.90 | 0.62 | 1.11 | 0.00 | - | 3 | 283 | 37.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00080000 | 2022-06-27 1:45PM EDT | 80.00 | 2.83 | 2.44 | 3.20 | -0.12 | -4.07% | 6 | 37 | 49.73% |
| CRM240119P00085000 | 2022-06-03 10:05AM EDT | 85.00 | 3.30 | 2.97 | 3.75 | 0.00 | - | 3 | 3 | 48.65% |
| CRM240119P00090000 | 2022-06-14 3:25PM EDT | 90.00 | 5.50 | 3.55 | 4.20 | 0.00 | - | 1 | 8 | 47.08% |
| CRM240119P00095000 | 2022-06-24 2:15PM EDT | 95.00 | 4.20 | 4.25 | 4.60 | -0.05 | -1.18% | 1 | 114 | 45.33% |
| CRM240119P00100000 | 2022-06-27 1:54PM EDT | 100.00 | 5.05 | 4.75 | 5.35 | +0.16 | +3.27% | 2 | 73 | 44.53% |
| CRM240119P00105000 | 2022-06-13 3:53PM EDT | 105.00 | 8.30 | 5.15 | 6.10 | 0.00 | - | 1 | 4 | 43.56% |
| CRM240119P00110000 | 2022-06-24 12:14PM EDT | 110.00 | 6.35 | 6.20 | 6.80 | 0.00 | - | 4 | 262 | 42.36% |
| CRM240119P00115000 | 2022-06-24 10:47AM EDT | 115.00 | 7.28 | 7.10 | 7.75 | 0.00 | - | 2 | 467 | 41.60% |
| CRM240119P00120000 | 2022-06-24 10:09AM EDT | 120.00 | 8.43 | 8.20 | 8.50 | 0.00 | - | 1 | 62 | 40.31% |
| CRM240119P00125000 | 2022-06-21 10:48AM EDT | 125.00 | 11.20 | 9.20 | 9.55 | 0.00 | - | 2 | 935 | 39.50% |
| CRM240119P00130000 | 2022-06-27 3:48PM EDT | 130.00 | 10.50 | 10.20 | 10.70 | +0.30 | +2.94% | 2 | 429 | 38.73% |
| CRM240119P00135000 | 2022-06-21 2:58PM EDT | 135.00 | 14.40 | 11.25 | 12.05 | 0.00 | - | 2 | 732 | 38.15% |
| CRM240119P00140000 | 2022-06-27 3:48PM EDT | 140.00 | 13.05 | 12.90 | 13.30 | -2.70 | -17.14% | 2 | 437 | 37.27% |
| CRM240119P00145000 | 2022-06-27 3:01PM EDT | 145.00 | 14.47 | 14.35 | 14.75 | -4.93 | -25.41% | 3 | 727 | 36.57% |
| CRM240119P00150000 | 2022-06-21 10:17AM EDT | 150.00 | 15.00 | 15.90 | 16.45 | -4.45 | -22.88% | 10 | 1,112 | 36.08% |
| CRM240119P00155000 | 2022-06-16 3:39PM EDT | 155.00 | 25.20 | 17.45 | 18.10 | 0.00 | - | 2 | 319 | 35.38% |
| CRM240119P00160000 | 2022-06-24 12:14PM EDT | 160.00 | 18.97 | 19.40 | 19.90 | 0.00 | - | 3 | 771 | 34.75% |
| CRM240119P00165000 | 2022-06-16 10:09AM EDT | 165.00 | 28.90 | 21.40 | 21.90 | 0.00 | - | 5 | 610 | 34.22% |
| CRM240119P00170000 | 2022-06-23 10:22AM EDT | 170.00 | 27.50 | 23.45 | 24.00 | 0.00 | - | 4 | 509 | 33.69% |
| CRM240119P00175000 | 2022-06-24 1:07PM EDT | 175.00 | 25.50 | 25.65 | 26.45 | 0.00 | - | 10 | 1,260 | 33.42% |
| CRM240119P00180000 | 2022-06-27 11:15AM EDT | 180.00 | 27.60 | 27.90 | 28.85 | -0.18 | -0.65% | 7 | 847 | 32.95% |
| CRM240119P00185000 | 2022-06-27 2:26PM EDT | 185.00 | 30.65 | 30.50 | 31.20 | +0.52 | +1.73% | 201 | 541 | 32.29% |
| CRM240119P00190000 | 2022-06-14 2:51PM EDT | 190.00 | 42.45 | 33.05 | 33.70 | 0.00 | - | 12 | 612 | 31.67% |
| CRM240119P00195000 | 2022-06-16 2:47PM EDT | 195.00 | 47.05 | 35.80 | 36.45 | 0.00 | - | 10 | 503 | 31.19% |
| CRM240119P00200000 | 2022-06-24 11:07AM EDT | 200.00 | 37.75 | 38.45 | 39.35 | 0.00 | - | 7 | 1,390 | 30.75% |
| CRM240119P00210000 | 2022-06-27 1:33PM EDT | 210.00 | 44.80 | 44.50 | 45.65 | +1.08 | +2.47% | 2 | 519 | 30.02% |
| CRM240119P00220000 | 2022-06-24 2:12PM EDT | 220.00 | 50.12 | 51.15 | 51.90 | 0.00 | - | 3 | 989 | 28.68% |
| CRM240119P00230000 | 2022-06-24 1:52PM EDT | 230.00 | 57.20 | 58.20 | 59.15 | 0.00 | - | 2 | 1,320 | 27.97% |
| CRM240119P00240000 | 2022-06-24 2:06PM EDT | 240.00 | 64.50 | 65.60 | 67.10 | 0.00 | - | 1 | 389 | 27.64% |
| CRM240119P00250000 | 2022-06-27 3:01PM EDT | 250.00 | 74.10 | 73.80 | 74.65 | -7.65 | -9.36% | 2 | 730 | 26.19% |
| CRM240119P00260000 | 2022-06-27 3:36PM EDT | 260.00 | 82.85 | 81.50 | 83.40 | -10.25 | -11.01% | 3 | 129 | 26.02% |
| CRM240119P00270000 | 2022-06-23 2:03PM EDT | 270.00 | 99.80 | 90.50 | 91.75 | 0.00 | - | 15 | 402 | 24.55% |
| CRM240119P00280000 | 2022-06-27 1:02PM EDT | 280.00 | 99.85 | 99.55 | 100.95 | +0.44 | +0.44% | 1 | 116 | 24.20% |
| CRM240119P00290000 | 2022-06-27 2:25PM EDT | 290.00 | 109.60 | 108.95 | 110.40 | -10.80 | -8.97% | 4 | 111 | 24.07% |
| CRM240119P00300000 | 2022-06-16 10:54AM EDT | 300.00 | 139.00 | 118.30 | 120.30 | 0.00 | - | 8 | 17 | 25.03% |
| CRM240119P00310000 | 2022-05-10 1:29PM EDT | 310.00 | 144.00 | 122.15 | 124.50 | 0.00 | - | 2 | 17 | 0.00% |
| CRM240119P00320000 | 2022-06-13 10:41AM EDT | 320.00 | 150.65 | 137.50 | 140.30 | 0.00 | - | 10 | 41 | 27.39% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2022-04-07 11:10AM EDT | 340.00 | 141.23 | 168.15 | 172.10 | 0.00 | - | 1 | 18 | 51.40% |
| CRM240119P00350000 | 2022-02-28 12:11PM EDT | 350.00 | 142.70 | 134.35 | 138.00 | 0.00 | - | 1 | 45 | 0.00% |
| CRM240119P00360000 | 2021-12-03 12:14PM EDT | 360.00 | 120.80 | 114.60 | 119.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRM240119P00370000 | 2021-12-01 10:58AM EDT | 370.00 | 119.00 | 122.50 | 126.45 | 0.00 | - | 4 | 4 | 0.00% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2022-04-26 11:04AM EDT | 400.00 | 232.10 | 235.20 | 239.60 | 0.00 | - | 2 | 9 | 65.65% |
| 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 | 2022-01-10 10:46AM EDT | 430.00 | 208.83 | 208.40 | 211.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00440000 | 2022-01-21 10:49AM EDT | 440.00 | 220.50 | 241.00 | 245.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240119P00450000 | 2022-05-27 10:08AM EDT | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-04-21 12:37PM EDT | 460.00 | 278.30 | 298.00 | 302.50 | 0.00 | - | 1 | 0 | 75.27% |
© 2022 Yahoo. All rights reserved.
