Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00155000 | 2024-05-17 3:54PM EDT | 155.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607C00235000 | 2024-05-15 11:20AM EDT | 235.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00240000 | 2024-05-15 12:07PM EDT | 240.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00245000 | 2024-05-03 10:21AM EDT | 245.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607C00250000 | 2024-05-15 10:25AM EDT | 250.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00255000 | 2024-05-17 10:54AM EDT | 255.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00260000 | 2024-05-17 10:39AM EDT | 260.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM240607C00265000 | 2024-05-17 1:46PM EDT | 265.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00270000 | 2024-05-20 9:36AM EDT | 270.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607C00275000 | 2024-05-20 11:31AM EDT | 275.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240607C00280000 | 2024-05-20 12:06PM EDT | 280.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240607C00285000 | 2024-05-17 3:54PM EDT | 285.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CRM240607C00290000 | 2024-05-20 3:48PM EDT | 290.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CRM240607C00295000 | 2024-05-20 2:08PM EDT | 295.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CRM240607C00300000 | 2024-05-20 3:53PM EDT | 300.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CRM240607C00305000 | 2024-05-20 3:50PM EDT | 305.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRM240607C00310000 | 2024-05-20 2:21PM EDT | 310.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRM240607C00315000 | 2024-05-20 11:51AM EDT | 315.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM240607C00320000 | 2024-05-20 1:08PM EDT | 320.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240607C00325000 | 2024-05-20 3:00PM EDT | 325.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRM240607C00330000 | 2024-05-20 10:20AM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240607C00335000 | 2024-05-20 3:25PM EDT | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240607C00340000 | 2024-05-15 1:30PM EDT | 340.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240607P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240607P00225000 | 2024-05-20 11:20AM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240607P00230000 | 2024-05-15 3:44PM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM240607P00235000 | 2024-05-20 11:20AM EDT | 235.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM240607P00240000 | 2024-05-15 3:42PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240607P00245000 | 2024-05-16 12:49PM EDT | 245.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240607P00250000 | 2024-05-20 3:21PM EDT | 250.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| CRM240607P00255000 | 2024-05-20 3:55PM EDT | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM240607P00260000 | 2024-05-20 3:40PM EDT | 260.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM240607P00265000 | 2024-05-20 12:23PM EDT | 265.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRM240607P00270000 | 2024-05-20 3:39PM EDT | 270.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CRM240607P00275000 | 2024-05-20 2:13PM EDT | 275.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRM240607P00280000 | 2024-05-20 3:08PM EDT | 280.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM240607P00285000 | 2024-05-20 3:55PM EDT | 285.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CRM240607P00290000 | 2024-05-20 1:05PM EDT | 290.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240607P00300000 | 2024-05-17 10:54AM EDT | 300.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240607P00305000 | 2024-05-14 12:40PM EDT | 305.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240607P00315000 | 2024-05-06 10:05AM EDT | 315.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.