Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 117.85 | 120.85 | 0.00 | - | 1 | 1 | 111.62% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 87.70 | 90.80 | 0.00 | - | - | 1 | 79.74% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 73.10 | 76.30 | 0.00 | - | - | 1 | 71.51% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 53.35 | 56.50 | 0.00 | - | - | 1 | 55.49% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 48.40 | 52.05 | 0.00 | - | 7 | 7 | 53.30% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 43.65 | 46.70 | 0.00 | - | - | 1 | 57.84% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 38.95 | 42.10 | 0.00 | - | 1 | 2 | 54.91% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 31.20 | 33.00 | 0.00 | - | - | 1 | 48.66% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 26.85 | 28.40 | 0.00 | - | 5 | 6 | 44.87% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 23.10 | 24.45 | 0.00 | - | 1 | 3 | 43.21% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 19.85 | 20.95 | 0.00 | - | 23 | 16 | 42.43% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 16.00 | 17.45 | 0.00 | - | 2 | 2 | 40.81% |
| CRM240531C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 14.84 | 13.40 | 14.40 | 0.00 | - | 9 | 76 | 39.79% |
| CRM240531C00275000 | 2024-04-29 10:48AM EDT | 275.00 | 12.70 | 10.90 | 11.80 | +1.21 | +10.53% | 1 | 57 | 39.24% |
| CRM240531C00280000 | 2024-04-29 12:42PM EDT | 280.00 | 9.50 | 8.10 | 9.50 | 0.00 | - | 14 | 102 | 38.67% |
| CRM240531C00285000 | 2024-04-29 3:19PM EDT | 285.00 | 7.73 | 6.55 | 7.50 | 0.00 | - | 38 | 118 | 38.06% |
| CRM240531C00290000 | 2024-04-29 2:54PM EDT | 290.00 | 5.94 | 5.25 | 5.80 | 0.00 | - | 8 | 117 | 37.46% |
| CRM240531C00295000 | 2024-04-29 2:26PM EDT | 295.00 | 4.71 | 3.40 | 4.55 | 0.00 | - | 37 | 57 | 37.48% |
| CRM240531C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 3.80 | 2.73 | 3.50 | 0.00 | - | 33 | 142 | 37.37% |
| CRM240531C00305000 | 2024-04-29 3:04PM EDT | 305.00 | 2.55 | 2.10 | 2.74 | 0.00 | - | 42 | 103 | 37.67% |
| CRM240531C00310000 | 2024-04-29 3:58PM EDT | 310.00 | 2.09 | 1.60 | 2.02 | 0.00 | - | 41 | 134 | 37.34% |
| CRM240531C00315000 | 2024-04-29 3:04PM EDT | 315.00 | 1.42 | 1.08 | 1.51 | 0.00 | - | 3 | 45 | 37.34% |
| CRM240531C00320000 | 2024-04-29 3:10PM EDT | 320.00 | 0.94 | 0.80 | 1.62 | 0.00 | - | 10 | 68 | 41.00% |
| CRM240531C00325000 | 2024-04-29 2:26PM EDT | 325.00 | 0.77 | 0.53 | 1.59 | 0.00 | - | 3 | 120 | 43.64% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.45 | 0.90 | 0.00 | - | 2 | 134 | 40.66% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.30 | 0.72 | 0.00 | - | 1 | 3 | 41.21% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.11 | 0.75 | 0.00 | - | 1 | 11 | 43.87% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.07 | 0.75 | 0.00 | - | - | 3 | 46.14% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.01 | 0.75 | 0.00 | - | - | 1 | 50.54% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 5 | 52.66% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.80% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.09 | 0.75 | 0.00 | - | 1 | 2 | 53.32% |
| CRM240531P00215000 | 2024-04-26 10:10AM EDT | 215.00 | 0.42 | 0.14 | 0.79 | 0.00 | - | 3 | 5 | 49.88% |
| CRM240531P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.55 | 0.21 | 0.82 | -0.37 | -40.22% | 1 | 28 | 46.31% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.64 | 0.85 | 0.00 | - | 8 | 28 | 42.73% |
| CRM240531P00230000 | 2024-04-29 10:18AM EDT | 230.00 | 0.99 | 0.88 | 1.39 | 0.00 | - | 2 | 17 | 43.74% |
| CRM240531P00235000 | 2024-04-30 9:40AM EDT | 235.00 | 1.31 | 1.19 | 1.54 | -0.05 | -3.68% | 1 | 28 | 40.65% |
| CRM240531P00240000 | 2024-04-29 2:30PM EDT | 240.00 | 1.64 | 1.66 | 1.91 | 0.00 | - | 19 | 102 | 38.78% |
| CRM240531P00245000 | 2024-04-29 12:42PM EDT | 245.00 | 2.27 | 2.16 | 2.63 | 0.00 | - | 12 | 111 | 38.27% |
| CRM240531P00250000 | 2024-04-30 9:50AM EDT | 250.00 | 3.13 | 2.76 | 3.35 | +0.40 | +14.65% | 1 | 156 | 36.84% |
| CRM240531P00255000 | 2024-04-29 3:57PM EDT | 255.00 | 3.65 | 3.55 | 4.40 | 0.00 | - | 20 | 56 | 36.00% |
| CRM240531P00260000 | 2024-04-29 3:22PM EDT | 260.00 | 5.30 | 5.40 | 5.90 | 0.00 | - | 13 | 77 | 35.85% |
| CRM240531P00265000 | 2024-04-29 3:18PM EDT | 265.00 | 6.90 | 6.80 | 7.75 | 0.00 | - | 4 | 77 | 35.79% |
| CRM240531P00270000 | 2024-04-29 3:50PM EDT | 270.00 | 8.60 | 8.20 | 9.60 | 0.00 | - | 6 | 79 | 34.64% |
| CRM240531P00275000 | 2024-04-29 2:52PM EDT | 275.00 | 10.94 | 11.10 | 12.05 | 0.00 | - | 5 | 89 | 34.32% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 13.80 | 15.10 | 0.00 | - | 7 | 106 | 34.77% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 16.85 | 17.80 | 0.00 | - | 16 | 63 | 33.00% |
| CRM240531P00290000 | 2024-04-29 3:59PM EDT | 290.00 | 19.39 | 19.70 | 21.60 | 0.00 | - | 3 | 13 | 33.79% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 23.45 | 25.55 | 0.00 | - | 2 | 7 | 34.22% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 300.00 | 25.65 | 26.45 | 30.55 | 0.00 | - | 2 | 9 | 38.27% |
| CRM240531P00305000 | 2024-04-29 1:12PM EDT | 305.00 | 30.90 | 30.80 | 34.70 | 0.00 | - | 2 | 14 | 38.26% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 35.40 | 39.20 | 0.00 | - | 1 | 2 | 39.21% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 40.25 | 43.60 | 0.00 | - | 2 | 3 | 38.97% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 44.85 | 48.65 | 0.00 | - | - | 6 | 42.26% |
© 2024 Yahoo. All rights reserved.