Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00115000 | 2023-10-25 12:17PM EST | 115.00 | 86.45 | 111.60 | 113.65 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00125000 | 2023-10-25 12:53PM EST | 125.00 | 76.20 | 102.05 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00130000 | 2023-10-26 2:38PM EST | 130.00 | 72.70 | 97.35 | 98.95 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00135000 | 2023-10-30 2:26PM EST | 135.00 | 71.60 | 97.35 | 100.50 | 0.00 | - | 3 | 5 | 0.00% |
| CRM240517C00145000 | 2023-10-30 2:26PM EST | 145.00 | 62.80 | 87.75 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240517C00150000 | 2023-11-15 1:14PM EST | 150.00 | 73.45 | 113.50 | 115.00 | 0.00 | - | 1 | 7 | 64.72% |
| CRM240517C00155000 | 2023-11-14 11:16AM EST | 155.00 | 70.76 | 107.95 | 110.50 | 0.00 | - | 1 | 4 | 61.49% |
| CRM240517C00160000 | 2023-11-08 3:58PM EST | 160.00 | 59.20 | 104.00 | 105.80 | 0.00 | - | 1 | 13 | 61.05% |
| CRM240517C00165000 | 2023-11-27 9:47AM EST | 165.00 | 66.30 | 99.10 | 100.80 | 0.00 | - | 5 | 11 | 58.19% |
| CRM240517C00170000 | 2023-12-01 3:31PM EST | 170.00 | 95.65 | 93.30 | 96.30 | +49.35 | +106.59% | 2 | 4 | 54.71% |
| CRM240517C00175000 | 2023-12-01 12:56PM EST | 175.00 | 93.44 | 89.45 | 91.55 | +40.74 | +77.31% | 1 | 3 | 54.11% |
| CRM240517C00180000 | 2023-11-22 2:11PM EST | 180.00 | 52.83 | 84.50 | 86.95 | 0.00 | - | 2 | 13 | 51.90% |
| CRM240517C00185000 | 2023-11-20 11:00AM EST | 185.00 | 48.40 | 80.15 | 81.80 | 0.00 | - | 8 | 8 | 52.07% |
| CRM240517C00190000 | 2023-11-30 11:21AM EST | 190.00 | 76.80 | 75.75 | 77.10 | +13.91 | +22.12% | 1 | 2 | 49.95% |
| CRM240517C00195000 | 2023-11-30 12:19PM EST | 195.00 | 57.80 | 70.95 | 72.35 | 0.00 | - | 2 | 1 | 47.68% |
| CRM240517C00200000 | 2023-12-01 11:50AM EST | 200.00 | 67.05 | 66.50 | 68.10 | +8.37 | +14.26% | 7 | 23 | 46.59% |
| CRM240517C00210000 | 2023-12-01 2:20PM EST | 210.00 | 58.50 | 57.75 | 58.80 | +10.02 | +20.67% | 1 | 197 | 42.35% |
| CRM240517C00220000 | 2023-11-30 3:40PM EST | 220.00 | 51.39 | 49.30 | 50.40 | +10.54 | +25.80% | 4 | 360 | 39.69% |
| CRM240517C00230000 | 2023-12-01 3:22PM EST | 230.00 | 41.75 | 41.40 | 42.45 | +8.60 | +25.94% | 17 | 128 | 37.33% |
| CRM240517C00240000 | 2023-12-01 1:26PM EST | 240.00 | 34.20 | 34.10 | 35.45 | +9.65 | +39.31% | 31 | 598 | 35.89% |
| CRM240517C00250000 | 2023-12-01 2:59PM EST | 250.00 | 28.30 | 27.35 | 28.70 | +7.14 | +33.74% | 26 | 489 | 34.02% |
| CRM240517C00260000 | 2023-12-01 2:20PM EST | 260.00 | 21.62 | 21.55 | 22.00 | +6.37 | +41.77% | 2 | 557 | 31.41% |
| CRM240517C00270000 | 2023-12-01 3:28PM EST | 270.00 | 17.05 | 16.50 | 16.90 | +5.13 | +43.04% | 80 | 70 | 30.16% |
| CRM240517C00280000 | 2023-12-01 3:55PM EST | 280.00 | 12.70 | 12.55 | 12.90 | +4.05 | +46.82% | 137 | 103 | 29.47% |
| CRM240517C00290000 | 2023-12-01 12:25PM EST | 290.00 | 9.32 | 9.15 | 9.40 | +4.57 | +96.21% | 225 | 572 | 28.49% |
| CRM240517C00300000 | 2023-12-01 3:55PM EST | 300.00 | 6.77 | 6.65 | 6.85 | +2.92 | +75.84% | 35 | 62 | 27.99% |
| CRM240517C00310000 | 2023-12-01 2:59PM EST | 310.00 | 5.02 | 4.75 | 4.90 | +2.37 | +89.43% | 15 | 47 | 27.57% |
| CRM240517C00320000 | 2023-12-01 3:41PM EST | 320.00 | 3.45 | 3.35 | 3.50 | +1.71 | +98.28% | 28 | 28 | 27.36% |
| CRM240517C00330000 | 2023-12-01 3:30PM EST | 330.00 | 2.42 | 2.34 | 2.49 | +1.22 | +101.67% | 54 | 112 | 27.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00100000 | 2023-11-27 11:02AM EST | 100.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 56.45% |
| CRM240517P00105000 | 2023-12-01 10:10AM EST | 105.00 | 0.05 | 0.00 | 0.12 | -0.08 | -61.54% | 14 | 15 | 53.71% |
| CRM240517P00110000 | 2023-11-30 2:19PM EST | 110.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 4 | 10 | 51.37% |
| CRM240517P00115000 | 2023-11-30 2:20PM EST | 115.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 53.56% |
| CRM240517P00120000 | 2023-10-03 12:54PM EST | 120.00 | 1.29 | 0.78 | 0.86 | 0.00 | - | - | 4 | 60.64% |
| CRM240517P00125000 | 2023-11-30 12:03PM EST | 125.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 3 | 2 | 47.12% |
| CRM240517P00130000 | 2023-12-01 2:37PM EST | 130.00 | 0.12 | 0.02 | 0.31 | -0.10 | -45.45% | 2 | 39 | 47.24% |
| CRM240517P00135000 | 2023-11-30 10:13AM EST | 135.00 | 0.19 | 0.02 | 0.27 | 0.00 | - | 2 | 8 | 44.04% |
| CRM240517P00140000 | 2023-12-01 2:27PM EST | 140.00 | 0.25 | 0.10 | 0.31 | -0.47 | -65.28% | 1 | 16 | 42.63% |
| CRM240517P00145000 | 2023-12-01 9:30AM EST | 145.00 | 0.26 | 0.22 | 0.32 | -0.05 | -16.13% | 1 | 36 | 40.63% |
| CRM240517P00150000 | 2023-11-30 12:45PM EST | 150.00 | 0.42 | 0.25 | 0.33 | 0.00 | - | 3 | 72 | 38.67% |
| CRM240517P00155000 | 2023-11-30 1:57PM EST | 155.00 | 0.49 | 0.34 | 0.41 | 0.00 | - | 1 | 3,472 | 37.84% |
| CRM240517P00160000 | 2023-11-30 3:02PM EST | 160.00 | 0.56 | 0.41 | 0.48 | 0.00 | - | 6 | 43 | 36.69% |
| CRM240517P00165000 | 2023-11-30 1:57PM EST | 165.00 | 0.57 | 0.50 | 0.62 | -0.16 | -21.92% | 1 | 18 | 36.18% |
| CRM240517P00170000 | 2023-11-30 1:22PM EST | 170.00 | 0.67 | 0.61 | 0.67 | -0.23 | -25.56% | 2 | 163 | 34.58% |
| CRM240517P00175000 | 2023-11-30 11:01AM EST | 175.00 | 1.15 | 0.74 | 0.87 | 0.00 | - | 4 | 142 | 34.18% |
| CRM240517P00180000 | 2023-12-01 12:45PM EST | 180.00 | 0.91 | 0.90 | 1.01 | -0.36 | -28.35% | 1 | 65 | 33.08% |
| CRM240517P00185000 | 2023-11-30 2:19PM EST | 185.00 | 1.55 | 1.10 | 1.23 | 0.00 | - | 1 | 644 | 32.34% |
| CRM240517P00190000 | 2023-12-01 2:43PM EST | 190.00 | 1.38 | 1.35 | 1.44 | -0.47 | -25.41% | 4 | 269 | 31.34% |
| CRM240517P00195000 | 2023-12-01 1:30PM EST | 195.00 | 1.65 | 1.64 | 1.74 | -0.60 | -26.67% | 6 | 97 | 30.60% |
| CRM240517P00200000 | 2023-12-01 3:38PM EST | 200.00 | 1.96 | 1.98 | 2.09 | -0.72 | -26.87% | 9 | 191 | 29.85% |
| CRM240517P00210000 | 2023-12-01 2:56PM EST | 210.00 | 2.87 | 2.89 | 3.05 | -1.53 | -34.77% | 21 | 378 | 28.55% |
| CRM240517P00220000 | 2023-12-01 11:16AM EST | 220.00 | 4.25 | 4.15 | 4.30 | -1.55 | -26.72% | 20 | 205 | 27.10% |
| CRM240517P00230000 | 2023-12-01 1:34PM EST | 230.00 | 5.90 | 5.90 | 6.20 | -2.05 | -25.79% | 17 | 104 | 26.08% |
| CRM240517P00240000 | 2023-12-01 2:26PM EST | 240.00 | 8.40 | 8.30 | 8.50 | -2.25 | -21.13% | 6 | 48 | 24.69% |
| CRM240517P00250000 | 2023-12-01 11:41AM EST | 250.00 | 11.60 | 11.45 | 11.70 | -3.85 | -24.92% | 30 | 43 | 23.59% |
| CRM240517P00260000 | 2023-12-01 3:32PM EST | 260.00 | 15.35 | 15.45 | 15.80 | -5.25 | -25.49% | 11 | 32 | 22.55% |
| CRM240517P00270000 | 2023-12-01 12:54PM EST | 270.00 | 20.51 | 20.45 | 20.80 | -6.03 | -22.72% | 13 | 11 | 21.40% |
| CRM240517P00300000 | 2023-12-01 1:53PM EST | 300.00 | 41.20 | 40.35 | 41.95 | -53.88 | -56.67% | 5 | 0 | 17.89% |
© 2023 Yahoo. All rights reserved.