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 | 2023-09-15 1:19PM EDT | 65.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00070000 | 2023-09-15 10:52AM EDT | 70.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00075000 | 2023-07-06 3:32PM EDT | 75.00 | 137.20 | 140.50 | 142.40 | 0.00 | - | 4 | 301 | 181.08% |
| CRM240119C00080000 | 2023-09-08 11:02AM EDT | 80.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00085000 | 2023-07-07 12:32PM EDT | 85.00 | 128.65 | 131.05 | 132.65 | 0.00 | - | 2 | 123 | 163.99% |
| CRM240119C00090000 | 2023-09-07 10:15AM EDT | 90.00 | 132.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00095000 | 2023-06-13 12:41PM EDT | 95.00 | 117.50 | 137.05 | 139.00 | 0.00 | - | 1 | 154 | 224.99% |
| CRM240119C00100000 | 2023-09-12 11:57AM EDT | 100.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 93.75 | 96.65 | 0.00 | - | 3 | 188 | 0.00% |
| CRM240119C00110000 | 2023-09-07 12:08PM EDT | 110.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRM240119C00115000 | 2023-07-19 11:18AM EDT | 115.00 | 125.05 | 92.20 | 94.45 | 0.00 | - | 1 | 879 | 70.25% |
| CRM240119C00120000 | 2023-09-15 9:41AM EDT | 120.00 | 100.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00125000 | 2023-09-08 9:37AM EDT | 125.00 | 101.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119C00130000 | 2023-09-19 12:11PM EDT | 130.00 | 86.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00135000 | 2023-09-05 11:52AM EDT | 135.00 | 87.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00140000 | 2023-09-07 1:16PM EDT | 140.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00145000 | 2023-09-01 9:37AM EDT | 145.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00150000 | 2023-09-22 3:26PM EDT | 150.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00155000 | 2023-09-21 2:18PM EDT | 155.00 | 58.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00160000 | 2023-09-22 12:58PM EDT | 160.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119C00165000 | 2023-09-22 12:09PM EDT | 165.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00170000 | 2023-09-21 2:18PM EDT | 170.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00175000 | 2023-09-22 12:09PM EDT | 175.00 | 39.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRM240119C00180000 | 2023-09-22 9:40AM EDT | 180.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00185000 | 2023-09-22 12:09PM EDT | 185.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00190000 | 2023-09-22 2:27PM EDT | 190.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CRM240119C00195000 | 2023-09-21 2:39PM EDT | 195.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CRM240119C00200000 | 2023-09-22 3:45PM EDT | 200.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRM240119C00210000 | 2023-09-22 3:59PM EDT | 210.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| CRM240119C00220000 | 2023-09-22 3:57PM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| CRM240119C00230000 | 2023-09-22 3:58PM EDT | 230.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| CRM240119C00240000 | 2023-09-22 3:51PM EDT | 240.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| CRM240119C00250000 | 2023-09-22 3:43PM EDT | 250.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| CRM240119C00260000 | 2023-09-22 3:21PM EDT | 260.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRM240119C00270000 | 2023-09-22 3:30PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00280000 | 2023-09-22 3:20PM EDT | 280.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRM240119C00290000 | 2023-09-22 1:53PM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00300000 | 2023-09-20 2:00PM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00310000 | 2023-09-19 10:05AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00320000 | 2023-09-20 12:58PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00330000 | 2023-09-19 10:12AM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CRM240119C00340000 | 2023-09-20 12:01PM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00350000 | 2023-09-19 12:28PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00360000 | 2023-09-21 10:58AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00370000 | 2023-09-20 2:08PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00380000 | 2023-09-11 9:55AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240119C00390000 | 2023-08-31 12:58PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRM240119C00400000 | 2023-08-31 12:14PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRM240119C00410000 | 2023-08-31 11:32AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240119C00420000 | 2023-09-20 12:31PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240119C00430000 | 2023-08-09 11:04AM EDT | 430.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 2 | 41 | 47.07% |
| CRM240119C00440000 | 2023-09-12 2:33PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240119C00450000 | 2023-09-20 12:15PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00460000 | 2023-09-15 12:14PM EDT | 460.00 | 0.02 | 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 | 2023-09-22 10:40AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240119P00070000 | 2023-09-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| CRM240119P00075000 | 2023-09-11 9:58AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240119P00080000 | 2023-09-13 10:48AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00085000 | 2023-09-06 10:24AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00090000 | 2023-09-22 3:56PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRM240119P00095000 | 2023-09-08 9:43AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240119P00100000 | 2023-09-22 10:57AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| CRM240119P00105000 | 2023-09-13 11:44AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240119P00110000 | 2023-09-22 10:29AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| CRM240119P00115000 | 2023-09-20 9:54AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240119P00120000 | 2023-09-21 10:33AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00125000 | 2023-09-19 3:57PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRM240119P00130000 | 2023-09-21 3:12PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM240119P00135000 | 2023-09-22 1:23PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240119P00140000 | 2023-09-15 10:15AM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM240119P00145000 | 2023-09-22 3:26PM EDT | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00150000 | 2023-09-21 10:33AM EDT | 150.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM240119P00155000 | 2023-09-22 10:54AM EDT | 155.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CRM240119P00160000 | 2023-09-22 11:15AM EDT | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119P00165000 | 2023-09-21 3:55PM EDT | 165.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| CRM240119P00170000 | 2023-09-22 2:29PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM240119P00175000 | 2023-09-21 11:49AM EDT | 175.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240119P00180000 | 2023-09-22 2:18PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 6.25% |
| CRM240119P00185000 | 2023-09-22 12:51PM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRM240119P00190000 | 2023-09-22 3:51PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| CRM240119P00195000 | 2023-09-22 3:12PM EDT | 195.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| CRM240119P00200000 | 2023-09-22 3:55PM EDT | 200.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 1.56% |
| CRM240119P00210000 | 2023-09-22 3:57PM EDT | 210.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| CRM240119P00220000 | 2023-09-22 3:53PM EDT | 220.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| CRM240119P00230000 | 2023-09-22 2:28PM EDT | 230.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00240000 | 2023-09-22 2:47PM EDT | 240.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240119P00250000 | 2023-09-21 3:40PM EDT | 250.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM240119P00260000 | 2023-09-19 11:09AM EDT | 260.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00270000 | 2023-09-18 12:46PM EDT | 270.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00280000 | 2023-09-22 3:06PM EDT | 280.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| CRM240119P00290000 | 2023-09-22 3:06PM EDT | 290.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| CRM240119P00300000 | 2023-06-12 1:20PM EDT | 300.00 | 81.48 | 71.50 | 73.95 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00310000 | 2023-06-13 1:37PM EDT | 310.00 | 101.30 | 78.75 | 80.45 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00320000 | 2023-08-25 2:26PM EDT | 320.00 | 109.89 | 112.60 | 114.40 | 0.00 | - | 2 | 0 | 42.58% |
| CRM240119P00330000 | 2023-08-29 11:28AM EDT | 330.00 | 119.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00340000 | 2023-07-06 3:04PM EDT | 340.00 | 128.90 | 124.45 | 126.50 | 0.00 | - | 33 | 0 | 0.00% |
| CRM240119P00350000 | 2023-06-14 3:37PM EDT | 350.00 | 140.30 | 120.00 | 121.70 | 0.00 | - | 15 | 0 | 0.00% |
| CRM240119P00360000 | 2023-07-06 3:04PM EDT | 360.00 | 150.15 | 144.65 | 146.30 | 0.00 | - | 17 | 0 | 0.00% |
| CRM240119P00370000 | 2023-06-12 1:18PM EDT | 370.00 | 151.50 | 141.50 | 143.80 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00380000 | 2023-06-13 1:35PM EDT | 380.00 | 171.26 | 148.85 | 150.65 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00390000 | 2023-06-12 1:19PM EDT | 390.00 | 171.66 | 161.55 | 164.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00400000 | 2023-07-12 3:01PM EDT | 400.00 | 173.04 | 189.85 | 192.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00410000 | 2023-06-12 1:25PM EDT | 410.00 | 191.78 | 181.00 | 184.15 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240119P00420000 | 2023-06-12 1:20PM EDT | 420.00 | 201.27 | 190.90 | 194.25 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00430000 | 2023-06-12 1:28PM EDT | 430.00 | 211.52 | 200.85 | 204.30 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240119P00440000 | 2023-06-12 1:51PM EDT | 440.00 | 222.21 | 210.75 | 214.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240119P00450000 | 2023-08-10 1:46PM EDT | 450.00 | 242.70 | 223.70 | 226.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2023-08-10 3:56PM EDT | 460.00 | 251.50 | 234.35 | 236.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
