Salesforce, Inc. (CRM)
NYSE - NYSE Delayed 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 | 2022-09-26 10:29AM EDT | 80.00 | 78.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00085000 | 2022-09-22 12:54PM EDT | 85.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00090000 | 2022-09-27 3:34PM EDT | 90.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00095000 | 2022-07-20 12:33PM EDT | 95.00 | 98.50 | 97.10 | 99.60 | 0.00 | - | 2 | 87 | 141.94% |
| CRM240119C00100000 | 2022-09-29 3:10PM EDT | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00105000 | 2022-09-15 11:57AM EDT | 105.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRM240119C00110000 | 2022-09-29 9:46AM EDT | 110.00 | 53.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00115000 | 2022-09-26 9:50AM EDT | 115.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00120000 | 2022-09-26 9:45AM EDT | 120.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRM240119C00125000 | 2022-09-14 10:25AM EDT | 125.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00130000 | 2022-09-29 12:02PM EDT | 130.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00135000 | 2022-09-28 2:45PM EDT | 135.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00140000 | 2022-09-29 2:08PM EDT | 140.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00145000 | 2022-09-29 12:02PM EDT | 145.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00150000 | 2022-09-29 2:15PM EDT | 150.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CRM240119C00155000 | 2022-09-28 11:46AM EDT | 155.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRM240119C00160000 | 2022-09-29 1:42PM EDT | 160.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CRM240119C00165000 | 2022-09-27 2:40PM EDT | 165.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240119C00170000 | 2022-09-28 2:26PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM240119C00175000 | 2022-09-28 11:26AM EDT | 175.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM240119C00180000 | 2022-09-29 2:50PM EDT | 180.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM240119C00185000 | 2022-09-27 2:27PM EDT | 185.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRM240119C00190000 | 2022-09-29 10:55AM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM240119C00195000 | 2022-09-27 10:51AM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CRM240119C00200000 | 2022-09-29 2:26PM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240119C00210000 | 2022-09-29 10:15AM EDT | 210.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240119C00220000 | 2022-09-28 2:14PM EDT | 220.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240119C00230000 | 2022-09-29 11:12AM EDT | 230.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRM240119C00240000 | 2022-09-29 12:51PM EDT | 240.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CRM240119C00250000 | 2022-09-29 3:34PM EDT | 250.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| CRM240119C00260000 | 2022-09-29 3:36PM EDT | 260.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRM240119C00270000 | 2022-09-26 3:59PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00280000 | 2022-09-27 3:05PM EDT | 280.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM240119C00290000 | 2022-09-29 10:16AM EDT | 290.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00300000 | 2022-09-29 10:18AM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00310000 | 2022-09-28 12:48PM EDT | 310.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240119C00320000 | 2022-09-29 3:34PM EDT | 320.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00330000 | 2022-09-28 2:16PM EDT | 330.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00340000 | 2022-09-28 2:16PM EDT | 340.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00350000 | 2022-09-28 2:15PM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00360000 | 2022-09-28 2:14PM EDT | 360.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00370000 | 2022-09-28 2:14PM EDT | 370.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00380000 | 2022-09-28 2:13PM EDT | 380.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00390000 | 2022-09-28 2:13PM EDT | 390.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00400000 | 2022-09-28 2:12PM EDT | 400.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00410000 | 2022-09-28 2:12PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00420000 | 2022-09-28 2:24PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00430000 | 2022-09-28 2:09PM EDT | 430.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00440000 | 2022-09-28 2:09PM EDT | 440.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00450000 | 2022-09-28 2:08PM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00460000 | 2022-09-28 2:08PM EDT | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00080000 | 2022-09-23 3:29PM EDT | 80.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119P00085000 | 2022-09-23 10:07AM EDT | 85.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119P00090000 | 2022-09-28 2:38PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRM240119P00095000 | 2022-09-28 3:38PM EDT | 95.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM240119P00100000 | 2022-09-29 11:04AM EDT | 100.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240119P00105000 | 2022-09-26 12:17PM EDT | 105.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CRM240119P00110000 | 2022-09-26 12:11PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CRM240119P00115000 | 2022-09-26 11:40AM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRM240119P00120000 | 2022-09-26 12:16PM EDT | 120.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| CRM240119P00125000 | 2022-09-27 1:22PM EDT | 125.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240119P00130000 | 2022-09-27 11:11AM EDT | 130.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM240119P00135000 | 2022-09-29 10:26AM EDT | 135.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM240119P00140000 | 2022-09-27 1:32PM EDT | 140.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRM240119P00145000 | 2022-09-29 10:00AM EDT | 145.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRM240119P00150000 | 2022-09-27 11:06AM EDT | 150.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00155000 | 2022-09-26 1:50PM EDT | 155.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240119P00160000 | 2022-09-26 12:02PM EDT | 160.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00165000 | 2022-09-26 3:32PM EDT | 165.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240119P00170000 | 2022-09-26 2:13PM EDT | 170.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00175000 | 2022-09-29 2:51PM EDT | 175.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00180000 | 2022-09-28 11:04AM EDT | 180.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119P00185000 | 2022-09-29 2:17PM EDT | 185.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00190000 | 2022-09-28 11:38AM EDT | 190.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00195000 | 2022-09-29 2:16PM EDT | 195.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00200000 | 2022-09-29 2:53PM EDT | 200.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240119P00210000 | 2022-09-29 11:23AM EDT | 210.00 | 65.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00220000 | 2022-09-29 10:13AM EDT | 220.00 | 75.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00230000 | 2022-09-27 12:02PM EDT | 230.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240119P00240000 | 2022-09-29 11:54AM EDT | 240.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00250000 | 2022-09-29 10:23AM EDT | 250.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00260000 | 2022-09-28 1:05PM EDT | 260.00 | 111.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119P00270000 | 2022-09-27 3:56PM EDT | 270.00 | 121.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240119P00280000 | 2022-09-21 11:48AM EDT | 280.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRM240119P00290000 | 2022-09-15 1:57PM EDT | 290.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CRM240119P00300000 | 2022-08-31 11:38AM EDT | 300.00 | 142.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00310000 | 2022-08-29 9:55AM EDT | 310.00 | 145.65 | 160.65 | 163.95 | 0.00 | - | 2 | 0 | 33.66% |
| CRM240119P00320000 | 2022-08-31 3:50PM EDT | 320.00 | 161.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2022-08-10 3:05PM EDT | 340.00 | 153.80 | 176.70 | 179.45 | 0.00 | - | 18 | 15 | 0.00% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2022-08-31 3:50PM EDT | 360.00 | 205.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 | 2022-08-29 12:21PM EDT | 400.00 | 237.80 | 248.40 | 252.45 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 0.00% |
© 2022 Yahoo. All rights reserved.
