Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240216C00105000 | 2023-10-27 9:15AM EST | 105.00 | 94.10 | 119.15 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240216C00110000 | 2023-07-10 2:58PM EST | 110.00 | 106.69 | 97.95 | 101.40 | 0.00 | - | - | 2 | 0.00% |
| CRM240216C00115000 | 2023-09-25 9:00AM EST | 115.00 | 93.68 | 83.45 | 86.55 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240216C00120000 | 2023-08-28 11:07AM EST | 120.00 | 94.68 | 85.35 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240216C00135000 | 2023-08-18 8:53AM EST | 135.00 | 73.30 | 81.75 | 85.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM240216C00140000 | 2023-11-27 10:25AM EST | 140.00 | 86.93 | 121.25 | 122.75 | 0.00 | - | 1 | 8 | 87.87% |
| CRM240216C00145000 | 2023-11-29 2:16PM EST | 145.00 | 87.15 | 115.85 | 118.10 | 0.00 | - | 2 | 44 | 83.37% |
| CRM240216C00150000 | 2023-10-24 9:16AM EST | 150.00 | 57.70 | 75.25 | 76.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240216C00155000 | 2023-11-21 2:09PM EST | 155.00 | 71.20 | 105.85 | 108.35 | 0.00 | - | 2 | 16 | 76.33% |
| CRM240216C00160000 | 2023-10-31 8:41AM EST | 160.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CRM240216C00165000 | 2023-10-26 10:39AM EST | 165.00 | 37.65 | 61.05 | 63.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRM240216C00170000 | 2023-12-01 11:52AM EST | 170.00 | 92.30 | 91.50 | 93.25 | +28.83 | +45.42% | 3 | 35 | 66.87% |
| CRM240216C00175000 | 2023-10-23 1:56PM EST | 175.00 | 35.85 | 51.25 | 52.80 | 0.00 | - | 1 | 5 | 0.00% |
| CRM240216C00180000 | 2023-11-30 3:54PM EST | 180.00 | 73.28 | 81.45 | 83.55 | 0.00 | - | 6 | 84 | 60.34% |
| CRM240216C00185000 | 2023-11-29 3:43PM EST | 185.00 | 48.98 | 76.25 | 78.70 | 0.00 | - | 1 | 50 | 56.62% |
| CRM240216C00190000 | 2023-11-30 10:26AM EST | 190.00 | 59.64 | 71.95 | 73.75 | 0.00 | - | 2 | 119 | 55.21% |
| CRM240216C00195000 | 2023-12-01 11:27AM EST | 195.00 | 66.63 | 66.60 | 68.45 | +7.79 | +13.24% | 8 | 82 | 54.66% |
| CRM240216C00200000 | 2023-11-30 2:00PM EST | 200.00 | 62.97 | 62.25 | 64.10 | +12.15 | +23.91% | 1 | 500 | 53.93% |
| CRM240216C00210000 | 2023-12-01 3:29PM EST | 210.00 | 53.64 | 52.60 | 53.35 | +11.19 | +26.36% | 6 | 1,069 | 43.59% |
| CRM240216C00220000 | 2023-12-01 2:35PM EST | 220.00 | 43.97 | 42.75 | 44.50 | +10.36 | +30.82% | 23 | 538 | 40.85% |
| CRM240216C00230000 | 2023-12-01 3:37PM EST | 230.00 | 35.06 | 33.95 | 34.80 | +8.93 | +34.18% | 102 | 1,644 | 34.50% |
| CRM240216C00240000 | 2023-12-01 3:30PM EST | 240.00 | 26.45 | 25.80 | 26.45 | +7.05 | +36.34% | 148 | 2,068 | 31.40% |
| CRM240216C00250000 | 2023-12-01 3:50PM EST | 250.00 | 18.53 | 18.35 | 18.80 | +5.53 | +42.54% | 195 | 1,991 | 28.46% |
| CRM240216C00260000 | 2023-12-01 3:57PM EST | 260.00 | 12.65 | 12.25 | 12.60 | +4.55 | +56.17% | 199 | 497 | 26.63% |
| CRM240216C00270000 | 2023-12-01 3:55PM EST | 270.00 | 7.81 | 7.60 | 7.90 | +3.21 | +69.78% | 266 | 1,326 | 25.42% |
| CRM240216C00280000 | 2023-12-01 3:24PM EST | 280.00 | 4.60 | 4.40 | 4.60 | +2.16 | +88.52% | 1,492 | 1,642 | 24.54% |
| CRM240216C00290000 | 2023-12-01 3:26PM EST | 290.00 | 2.60 | 2.49 | 2.63 | +1.46 | +128.07% | 259 | 134 | 24.37% |
| CRM240216C00300000 | 2023-12-01 3:52PM EST | 300.00 | 1.44 | 1.36 | 1.49 | +0.88 | +157.14% | 389 | 133 | 24.54% |
| CRM240216C00310000 | 2023-12-01 3:55PM EST | 310.00 | 0.82 | 0.74 | 0.81 | +0.49 | +148.48% | 119 | 73 | 24.67% |
| CRM240216C00320000 | 2023-12-01 3:26PM EST | 320.00 | 0.48 | 0.43 | 0.52 | +0.31 | +182.35% | 127 | 64 | 25.71% |
| CRM240216C00330000 | 2023-12-01 12:37PM EST | 330.00 | 0.30 | 0.26 | 0.35 | +0.20 | +200.00% | 5 | 31 | 26.83% |
| CRM240216C00340000 | 2023-12-01 2:43PM EST | 340.00 | 0.18 | 0.16 | 0.24 | +0.07 | +63.64% | 9 | 49 | 27.91% |
| CRM240216C00350000 | 2023-12-01 3:53PM EST | 350.00 | 0.11 | 0.10 | 0.17 | +0.07 | +175.00% | 9 | 266 | 29.00% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240216P00100000 | 2023-11-30 1:27PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 79.49% |
| CRM240216P00105000 | 2023-11-07 9:35AM EST | 105.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 72.46% |
| CRM240216P00110000 | 2023-11-29 9:37AM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 71.88% |
| CRM240216P00115000 | 2023-11-09 11:14AM EST | 115.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 68.36% |
| CRM240216P00120000 | 2023-11-14 1:10PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 248 | 65.04% |
| CRM240216P00125000 | 2023-11-27 3:28PM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 17 | 61.91% |
| CRM240216P00130000 | 2023-11-29 9:41AM EST | 130.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 30 | 58.79% |
| CRM240216P00135000 | 2023-11-29 9:41AM EST | 135.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 8 | 39 | 56.25% |
| CRM240216P00140000 | 2023-11-30 3:33PM EST | 140.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 52 | 53.32% |
| CRM240216P00145000 | 2023-11-28 3:55PM EST | 145.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 10 | 83 | 50.49% |
| CRM240216P00150000 | 2023-12-01 11:37AM EST | 150.00 | 0.08 | 0.00 | 0.16 | -0.59 | -88.06% | 3 | 144 | 51.95% |
| CRM240216P00155000 | 2023-12-01 10:14AM EST | 155.00 | 0.05 | 0.01 | 0.11 | -0.11 | -68.75% | 1 | 746 | 46.88% |
| CRM240216P00160000 | 2023-12-01 10:53AM EST | 160.00 | 0.09 | 0.01 | 0.12 | +0.01 | +12.50% | 1 | 221 | 44.73% |
| CRM240216P00165000 | 2023-11-30 3:54PM EST | 165.00 | 0.08 | 0.06 | 0.19 | 0.00 | - | 1 | 329 | 44.73% |
| CRM240216P00170000 | 2023-12-01 1:54PM EST | 170.00 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 7 | 640 | 40.82% |
| CRM240216P00175000 | 2023-12-01 10:15AM EST | 175.00 | 0.11 | 0.10 | 0.16 | -0.04 | -26.67% | 7 | 2,881 | 38.62% |
| CRM240216P00180000 | 2023-12-01 12:43PM EST | 180.00 | 0.15 | 0.09 | 0.21 | -0.02 | -11.76% | 3 | 697 | 37.55% |
| CRM240216P00185000 | 2023-12-01 10:02AM EST | 185.00 | 0.22 | 0.18 | 0.27 | -0.04 | -15.38% | 33 | 955 | 36.38% |
| CRM240216P00190000 | 2023-12-01 3:11PM EST | 190.00 | 0.28 | 0.22 | 0.31 | -0.03 | -9.68% | 35 | 716 | 34.62% |
| CRM240216P00195000 | 2023-12-01 12:44PM EST | 195.00 | 0.29 | 0.28 | 0.37 | -0.10 | -25.64% | 51 | 597 | 33.11% |
| CRM240216P00200000 | 2023-12-01 3:51PM EST | 200.00 | 0.39 | 0.35 | 0.44 | -0.12 | -23.53% | 779 | 2,058 | 31.52% |
| CRM240216P00210000 | 2023-12-01 1:19PM EST | 210.00 | 0.62 | 0.59 | 0.64 | -0.25 | -28.74% | 16 | 3,029 | 28.52% |
| CRM240216P00220000 | 2023-12-01 1:41PM EST | 220.00 | 1.04 | 0.99 | 1.06 | -0.51 | -32.90% | 231 | 1,814 | 26.25% |
| CRM240216P00230000 | 2023-12-01 3:59PM EST | 230.00 | 1.77 | 1.75 | 1.82 | -1.55 | -46.69% | 177 | 494 | 24.23% |
| CRM240216P00240000 | 2023-12-01 3:45PM EST | 240.00 | 3.25 | 3.15 | 3.30 | -1.85 | -36.27% | 170 | 478 | 22.82% |
| CRM240216P00250000 | 2023-12-01 2:57PM EST | 250.00 | 5.50 | 5.50 | 5.80 | -3.00 | -35.29% | 250 | 810 | 21.59% |
| CRM240216P00260000 | 2023-12-01 3:48PM EST | 260.00 | 9.50 | 9.35 | 9.60 | -5.30 | -35.81% | 534 | 20 | 20.29% |
| CRM240216P00270000 | 2023-12-01 3:02PM EST | 270.00 | 14.75 | 14.80 | 15.35 | -7.58 | -33.95% | 40 | 2 | 19.76% |
| CRM240216P00280000 | 2023-12-01 3:59PM EST | 280.00 | 22.00 | 21.35 | 22.25 | -9.33 | -29.78% | 2,834 | 9 | 18.12% |
| CRM240216P00290000 | 2023-12-01 3:27PM EST | 290.00 | 30.35 | 30.10 | 31.15 | -35.54 | -53.94% | 9 | 0 | 18.89% |
| CRM240216P00300000 | 2023-11-30 10:04AM EST | 300.00 | 52.34 | 39.20 | 40.95 | 0.00 | - | 2 | 0 | 21.91% |
© 2023 Yahoo. All rights reserved.