Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 200.00 | 76.48 | 69.10 | 73.00 | 0.00 | - | 1 | 2 | 72.10% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 230.00 | 43.32 | 39.70 | 43.35 | 0.00 | - | 1 | 1 | 61.38% |
| CRM240524C00235000 | 2024-04-26 11:45AM EDT | 235.00 | 42.86 | 34.60 | 38.40 | 0.00 | - | 1 | 1 | 55.99% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 240.00 | 38.24 | 29.80 | 33.70 | 0.00 | - | 1 | 1 | 51.95% |
| CRM240524C00250000 | 2024-04-24 3:18PM EDT | 250.00 | 29.85 | 22.30 | 24.80 | 0.00 | - | - | 31 | 45.31% |
| CRM240524C00255000 | 2024-04-17 9:38AM EDT | 255.00 | 26.27 | 17.35 | 20.65 | 0.00 | - | - | 2 | 42.49% |
| CRM240524C00260000 | 2024-04-30 10:04AM EDT | 260.00 | 17.17 | 14.60 | 16.20 | -1.95 | -10.20% | 4 | 13 | 37.75% |
| CRM240524C00265000 | 2024-04-29 1:57PM EDT | 265.00 | 14.49 | 11.10 | 12.35 | 0.00 | - | 4 | 5 | 34.52% |
| CRM240524C00270000 | 2024-04-30 9:33AM EDT | 270.00 | 11.05 | 8.80 | 9.75 | -1.35 | -10.89% | 21 | 246 | 34.58% |
| CRM240524C00275000 | 2024-04-30 10:02AM EDT | 275.00 | 8.08 | 6.50 | 7.05 | -2.27 | -21.93% | 1 | 81 | 32.81% |
| CRM240524C00280000 | 2024-04-30 12:54PM EDT | 280.00 | 4.90 | 4.50 | 5.60 | -2.30 | -31.94% | 4 | 70 | 34.13% |
| CRM240524C00285000 | 2024-04-30 11:34AM EDT | 285.00 | 3.75 | 3.05 | 3.50 | -0.60 | -13.79% | 3 | 52 | 31.41% |
| CRM240524C00290000 | 2024-04-30 12:01PM EDT | 290.00 | 2.49 | 1.95 | 2.37 | -1.04 | -29.46% | 3 | 786 | 31.04% |
| CRM240524C00295000 | 2024-04-30 12:14PM EDT | 295.00 | 1.67 | 1.29 | 1.60 | -0.58 | -25.78% | 10 | 272 | 31.01% |
| CRM240524C00300000 | 2024-04-30 12:32PM EDT | 300.00 | 1.03 | 0.73 | 1.01 | -0.47 | -31.33% | 10 | 326 | 30.64% |
| CRM240524C00305000 | 2024-04-29 3:53PM EDT | 305.00 | 1.02 | 0.57 | 0.98 | 0.00 | - | 11 | 56 | 33.81% |
| CRM240524C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 0.68 | 0.22 | 0.63 | 0.00 | - | 22 | 722 | 33.57% |
| CRM240524C00315000 | 2024-04-26 2:03PM EDT | 315.00 | 0.53 | 0.01 | 0.66 | 0.00 | - | 1 | 566 | 36.89% |
| CRM240524C00320000 | 2024-04-29 3:57PM EDT | 320.00 | 0.37 | 0.02 | 0.40 | 0.00 | - | 10 | 35 | 36.13% |
| CRM240524C00325000 | 2024-04-24 2:59PM EDT | 325.00 | 0.39 | 0.01 | 1.62 | 0.00 | - | 5 | 68 | 52.14% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 330.00 | 0.37 | 0.01 | 1.10 | 0.00 | - | 2 | 26 | 50.42% |
| CRM240524C00335000 | 2024-04-15 3:20PM EDT | 335.00 | 0.35 | 0.01 | 1.52 | 0.00 | - | 7 | 9 | 57.32% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 340.00 | 0.37 | 0.01 | 1.43 | 0.00 | - | 1 | 5 | 51.39% |
| CRM240524C00345000 | 2024-04-24 3:07PM EDT | 345.00 | 2.02 | 0.00 | 1.41 | 0.00 | - | 5 | 9 | 53.74% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 350.00 | 0.17 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 55.66% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 64.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 1.34 | 0.00 | - | 4 | 4 | 112.06% |
| CRM240524P00160000 | 2024-04-11 11:50AM EDT | 160.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.71% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 220.00 | 0.60 | 0.02 | 1.64 | 0.00 | - | - | 1 | 50.37% |
| CRM240524P00230000 | 2024-04-22 11:26AM EDT | 230.00 | 0.74 | 0.05 | 1.44 | 0.00 | - | 1 | 2 | 47.51% |
| CRM240524P00235000 | 2024-04-24 10:11AM EDT | 235.00 | 0.45 | 0.43 | 0.75 | 0.00 | - | 2 | 7 | 36.13% |
| CRM240524P00240000 | 2024-04-30 9:49AM EDT | 240.00 | 0.98 | 0.61 | 0.96 | +0.48 | +96.00% | 10 | 114 | 33.84% |
| CRM240524P00245000 | 2024-04-30 9:49AM EDT | 245.00 | 1.23 | 0.86 | 1.39 | +0.12 | +10.81% | 10 | 131 | 32.59% |
| CRM240524P00250000 | 2024-04-30 12:42PM EDT | 250.00 | 1.76 | 1.50 | 2.04 | +0.54 | +44.26% | 29 | 101 | 31.62% |
| CRM240524P00255000 | 2024-04-29 3:53PM EDT | 255.00 | 1.85 | 2.36 | 3.05 | 0.00 | - | 21 | 155 | 31.17% |
| CRM240524P00260000 | 2024-04-30 12:16PM EDT | 260.00 | 3.50 | 3.80 | 4.30 | +0.66 | +23.24% | 4 | 126 | 30.26% |
| CRM240524P00265000 | 2024-04-30 11:10AM EDT | 265.00 | 4.68 | 5.30 | 5.75 | +0.38 | +8.84% | 4 | 152 | 28.68% |
| CRM240524P00270000 | 2024-04-30 10:59AM EDT | 270.00 | 7.75 | 7.50 | 8.70 | +1.83 | +30.91% | 18 | 96 | 30.89% |
| CRM240524P00275000 | 2024-04-30 10:02AM EDT | 275.00 | 8.50 | 9.95 | 11.50 | +1.05 | +14.09% | 1 | 99 | 30.87% |
| CRM240524P00280000 | 2024-04-29 9:32AM EDT | 280.00 | 9.95 | 12.90 | 15.60 | 0.00 | - | 1 | 60 | 34.17% |
| CRM240524P00285000 | 2024-04-29 11:37AM EDT | 285.00 | 13.95 | 16.20 | 19.15 | 0.00 | - | 10 | 54 | 34.20% |
| CRM240524P00290000 | 2024-04-30 10:20AM EDT | 290.00 | 18.06 | 20.45 | 23.25 | +1.74 | +10.66% | 2 | 32 | 35.33% |
| CRM240524P00295000 | 2024-04-29 3:56PM EDT | 295.00 | 20.75 | 25.00 | 27.50 | 0.00 | - | 1 | 15 | 36.16% |
| CRM240524P00300000 | 2024-04-25 1:07PM EDT | 300.00 | 28.41 | 28.50 | 32.10 | 0.00 | - | 1 | 11 | 38.05% |
| CRM240524P00305000 | 2024-04-30 11:35AM EDT | 305.00 | 32.97 | 33.05 | 36.95 | -0.03 | -0.09% | 1 | 13 | 40.97% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 310.00 | 37.59 | 37.95 | 41.90 | 0.00 | - | 1 | 1 | 44.29% |
| CRM240524P00315000 | 2024-04-19 12:24PM EDT | 315.00 | 44.55 | 42.85 | 46.80 | 0.00 | - | 2 | 0 | 47.07% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 48.00 | 51.90 | 0.00 | - | 1 | 0 | 51.16% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 53.00 | 56.85 | 0.00 | - | 2 | 0 | 54.04% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 57.95 | 61.85 | 0.00 | - | 1 | 0 | 57.19% |
© 2024 Yahoo. All rights reserved.