Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-09-26 9:38AM EDT | 80.00 | 130.22 | 124.75 | 126.55 | 0.00 | - | 1 | 69 | 83.06% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 109.28% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 96.56% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 101.75% |
| CRM240621C00100000 | 2023-09-25 12:02PM EDT | 100.00 | 110.52 | 104.75 | 109.00 | 0.00 | - | 1 | 25 | 71.13% |
| CRM240621C00105000 | 2023-09-05 3:43PM EDT | 105.00 | 119.34 | 100.05 | 104.35 | 0.00 | - | 5 | 14 | 68.38% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 67.90% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 65.44% |
| CRM240621C00120000 | 2023-07-28 10:43AM EDT | 120.00 | 111.91 | 95.50 | 98.75 | 0.00 | - | 1 | 22 | 86.02% |
| CRM240621C00125000 | 2023-08-23 2:55PM EDT | 125.00 | 92.50 | 87.70 | 89.40 | 0.00 | - | 2 | 222 | 72.13% |
| CRM240621C00130000 | 2023-09-26 3:02PM EDT | 130.00 | 79.50 | 78.95 | 80.25 | 0.00 | - | 1 | 61 | 57.47% |
| CRM240621C00135000 | 2023-08-18 3:18PM EDT | 135.00 | 79.00 | 86.35 | 88.50 | 0.00 | - | 1 | 22 | 84.63% |
| CRM240621C00140000 | 2023-10-03 9:57AM EDT | 140.00 | 71.80 | 70.20 | 71.35 | 0.00 | - | 1 | 54 | 53.49% |
| CRM240621C00145000 | 2023-08-29 3:07PM EDT | 145.00 | 77.40 | 66.90 | 68.60 | 0.00 | - | 5 | 77 | 54.65% |
| CRM240621C00150000 | 2023-09-26 11:01AM EDT | 150.00 | 64.48 | 61.65 | 62.95 | 0.00 | - | 2 | 133 | 50.09% |
| CRM240621C00155000 | 2023-09-05 11:42AM EDT | 155.00 | 74.62 | 57.50 | 59.25 | 0.00 | - | 6 | 105 | 50.75% |
| CRM240621C00160000 | 2023-10-03 3:50PM EDT | 160.00 | 52.66 | 53.60 | 54.85 | 0.00 | - | 1 | 245 | 48.41% |
| CRM240621C00165000 | 2023-09-26 12:13PM EDT | 165.00 | 51.85 | 49.50 | 51.00 | 0.00 | - | 1 | 132 | 47.07% |
| CRM240621C00170000 | 2023-10-03 2:32PM EDT | 170.00 | 44.30 | 46.05 | 47.65 | 0.00 | - | 4 | 451 | 46.49% |
| CRM240621C00175000 | 2023-10-03 2:34PM EDT | 175.00 | 40.63 | 42.60 | 43.70 | 0.00 | - | 2 | 338 | 44.69% |
| CRM240621C00180000 | 2023-10-03 2:34PM EDT | 180.00 | 37.26 | 38.80 | 40.10 | 0.00 | - | 4 | 304 | 43.37% |
| CRM240621C00185000 | 2023-09-26 10:19AM EDT | 185.00 | 37.92 | 35.55 | 36.70 | 0.00 | - | 1 | 221 | 42.22% |
| CRM240621C00190000 | 2023-10-04 12:57PM EDT | 190.00 | 33.60 | 32.50 | 33.70 | +3.00 | +9.80% | 1 | 412 | 41.52% |
| CRM240621C00195000 | 2023-10-04 3:51PM EDT | 195.00 | 30.36 | 29.50 | 30.60 | -1.49 | -4.68% | 6 | 269 | 40.49% |
| CRM240621C00200000 | 2023-10-04 11:00AM EDT | 200.00 | 26.75 | 27.00 | 27.60 | +0.75 | +2.88% | 1 | 1,223 | 39.42% |
| CRM240621C00210000 | 2023-10-04 11:45AM EDT | 210.00 | 22.50 | 21.65 | 22.60 | +0.04 | +0.18% | 2 | 807 | 38.19% |
| CRM240621C00220000 | 2023-10-03 3:29PM EDT | 220.00 | 16.45 | 17.60 | 18.20 | 0.00 | - | 33 | 1,395 | 37.02% |
| CRM240621C00230000 | 2023-10-04 10:13AM EDT | 230.00 | 13.76 | 13.90 | 14.35 | +0.46 | +3.46% | 9 | 1,842 | 35.85% |
| CRM240621C00240000 | 2023-10-04 3:19PM EDT | 240.00 | 11.15 | 10.85 | 11.35 | +0.23 | +2.11% | 2 | 925 | 35.17% |
| CRM240621C00250000 | 2023-10-04 1:22PM EDT | 250.00 | 8.70 | 8.35 | 8.70 | +0.80 | +10.13% | 9 | 1,229 | 34.26% |
| CRM240621C00260000 | 2023-10-03 11:01AM EDT | 260.00 | 6.31 | 6.30 | 6.70 | 0.00 | - | 2 | 706 | 33.70% |
| CRM240621C00270000 | 2023-10-04 3:18PM EDT | 270.00 | 5.13 | 4.80 | 5.15 | +0.53 | +11.52% | 5 | 1,028 | 33.31% |
| CRM240621C00280000 | 2023-10-04 2:53PM EDT | 280.00 | 3.76 | 3.80 | 3.95 | -0.19 | -4.81% | 3 | 612 | 33.03% |
| CRM240621C00290000 | 2023-10-03 11:01AM EDT | 290.00 | 2.87 | 2.74 | 3.10 | 0.00 | - | 1 | 154 | 33.03% |
| CRM240621C00300000 | 2023-10-04 3:08PM EDT | 300.00 | 2.29 | 1.87 | 2.30 | +0.20 | +9.57% | 21 | 620 | 32.62% |
| CRM240621C00310000 | 2023-10-02 11:17AM EDT | 310.00 | 1.85 | 1.67 | 1.88 | 0.00 | - | 4 | 398 | 32.99% |
| CRM240621C00320000 | 2023-10-02 11:38AM EDT | 320.00 | 1.46 | 1.22 | 1.42 | 0.00 | - | 1 | 482 | 32.79% |
| CRM240621C00330000 | 2023-10-03 9:37AM EDT | 330.00 | 1.08 | 0.96 | 1.05 | 0.00 | - | 1 | 286 | 32.52% |
| CRM240621C00340000 | 2023-09-28 12:34PM EDT | 340.00 | 0.94 | 0.71 | 0.89 | 0.00 | - | 30 | 98 | 33.06% |
| CRM240621C00350000 | 2023-10-02 11:03AM EDT | 350.00 | 0.67 | 0.53 | 0.71 | 0.00 | - | 7 | 208 | 33.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-10-04 10:02AM EDT | 80.00 | 0.26 | 0.25 | 0.37 | +0.08 | +44.44% | 2 | 167 | 51.00% |
| CRM240621P00085000 | 2023-09-15 10:30AM EDT | 85.00 | 0.23 | 0.26 | 0.43 | 0.00 | - | 2 | 86 | 50.29% |
| CRM240621P00090000 | 2023-09-18 9:46AM EDT | 90.00 | 0.32 | 0.35 | 0.53 | 0.00 | - | 14 | 90 | 48.85% |
| CRM240621P00095000 | 2023-09-28 3:20PM EDT | 95.00 | 0.47 | 0.46 | 0.64 | 0.00 | - | 1 | 32 | 47.36% |
| CRM240621P00100000 | 2023-09-26 3:52PM EDT | 100.00 | 0.66 | 0.59 | 0.77 | 0.00 | - | 34 | 321 | 45.95% |
| CRM240621P00105000 | 2023-09-19 3:50PM EDT | 105.00 | 0.51 | 0.75 | 0.94 | 0.00 | - | 20 | 95 | 44.76% |
| CRM240621P00110000 | 2023-09-26 3:52PM EDT | 110.00 | 1.00 | 0.94 | 1.14 | 0.00 | - | 1 | 163 | 43.62% |
| CRM240621P00115000 | 2023-09-26 3:53PM EDT | 115.00 | 1.22 | 1.16 | 1.38 | 0.00 | - | 11 | 67 | 42.54% |
| CRM240621P00120000 | 2023-09-21 3:51PM EDT | 120.00 | 1.25 | 1.42 | 1.65 | 0.00 | - | 1 | 269 | 41.43% |
| CRM240621P00125000 | 2023-10-03 3:59PM EDT | 125.00 | 2.03 | 1.77 | 1.92 | 0.00 | - | 16 | 263 | 40.14% |
| CRM240621P00130000 | 2023-10-03 3:44PM EDT | 130.00 | 2.48 | 2.19 | 2.37 | 0.00 | - | 15 | 441 | 39.51% |
| CRM240621P00135000 | 2023-10-03 11:29AM EDT | 135.00 | 2.80 | 2.54 | 2.82 | 0.00 | - | 6 | 864 | 38.61% |
| CRM240621P00140000 | 2023-10-04 1:00PM EDT | 140.00 | 3.15 | 3.10 | 3.25 | +0.49 | +18.42% | 2 | 367 | 37.42% |
| CRM240621P00145000 | 2023-10-04 1:22PM EDT | 145.00 | 3.80 | 3.65 | 3.85 | +0.40 | +11.76% | 5 | 450 | 36.60% |
| CRM240621P00150000 | 2023-10-04 2:57PM EDT | 150.00 | 4.40 | 4.20 | 4.50 | -0.52 | -10.57% | 2 | 456 | 35.69% |
| CRM240621P00155000 | 2023-10-04 11:50AM EDT | 155.00 | 5.15 | 5.05 | 5.35 | +0.25 | +5.10% | 11 | 907 | 35.08% |
| CRM240621P00160000 | 2023-10-04 2:57PM EDT | 160.00 | 6.09 | 5.75 | 6.10 | -0.28 | -4.40% | 17 | 575 | 33.99% |
| CRM240621P00165000 | 2023-10-03 11:23AM EDT | 165.00 | 7.45 | 6.90 | 7.10 | 0.00 | - | 50 | 813 | 33.24% |
| CRM240621P00170000 | 2023-09-22 1:45PM EDT | 170.00 | 6.80 | 7.85 | 8.25 | 0.00 | - | 7 | 1,765 | 32.54% |
| CRM240621P00175000 | 2023-10-03 10:09AM EDT | 175.00 | 9.50 | 9.05 | 9.50 | +0.35 | +3.83% | 2 | 1,447 | 31.79% |
| CRM240621P00180000 | 2023-10-04 1:55PM EDT | 180.00 | 10.90 | 10.45 | 10.90 | -0.35 | -3.11% | 11 | 1,649 | 31.06% |
| CRM240621P00185000 | 2023-10-03 11:32AM EDT | 185.00 | 13.15 | 12.00 | 12.45 | 0.00 | - | 100 | 1,633 | 30.32% |
| CRM240621P00190000 | 2023-10-04 3:13PM EDT | 190.00 | 14.15 | 13.70 | 14.20 | +1.25 | +9.69% | 1 | 1,821 | 29.64% |
| CRM240621P00195000 | 2023-10-02 1:14PM EDT | 195.00 | 15.33 | 15.60 | 16.15 | 0.00 | - | 23 | 1,138 | 29.00% |
| CRM240621P00200000 | 2023-10-04 10:46AM EDT | 200.00 | 18.50 | 17.80 | 18.25 | -0.93 | -4.79% | 3 | 2,989 | 28.31% |
| CRM240621P00210000 | 2023-10-03 2:45PM EDT | 210.00 | 22.66 | 22.45 | 23.00 | -1.91 | -7.77% | 20 | 1,313 | 26.87% |
| CRM240621P00220000 | 2023-10-04 3:35PM EDT | 220.00 | 28.12 | 27.70 | 29.40 | -2.88 | -9.29% | 74 | 913 | 26.70% |
| CRM240621P00230000 | 2023-09-26 10:09AM EDT | 230.00 | 32.25 | 34.10 | 35.20 | 0.00 | - | 5 | 1,198 | 24.34% |
| CRM240621P00240000 | 2023-09-29 10:00AM EDT | 240.00 | 37.55 | 41.65 | 42.35 | 0.00 | - | 1 | 446 | 22.68% |
| CRM240621P00250000 | 2023-09-26 3:03PM EDT | 250.00 | 49.85 | 49.10 | 50.60 | 0.00 | - | 6 | 333 | 21.69% |
| CRM240621P00260000 | 2023-09-25 3:16PM EDT | 260.00 | 54.75 | 58.20 | 59.45 | 0.00 | - | 8 | 208 | 20.70% |
| CRM240621P00270000 | 2023-09-22 12:31PM EDT | 270.00 | 62.15 | 67.35 | 69.00 | 0.00 | - | 3 | 73 | 21.01% |
| CRM240621P00280000 | 2023-09-13 11:18AM EDT | 280.00 | 60.10 | 76.80 | 79.35 | 0.00 | - | 2 | 0 | 24.63% |
| CRM240621P00290000 | 2023-08-30 2:04PM EDT | 290.00 | 76.45 | 85.80 | 88.60 | 0.00 | - | 22 | 0 | 22.36% |
| CRM240621P00300000 | 2023-09-15 10:08AM EDT | 300.00 | 83.60 | 97.00 | 99.75 | 0.00 | - | 2 | 0 | 30.19% |
| CRM240621P00310000 | 2023-06-05 1:34PM EDT | 310.00 | 98.21 | 95.40 | 96.95 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240621P00320000 | 2023-08-31 9:39AM EDT | 320.00 | 93.45 | 116.35 | 118.25 | 0.00 | - | 1 | 0 | 22.85% |
| CRM240621P00330000 | 2023-08-31 9:40AM EDT | 330.00 | 103.40 | 126.20 | 128.40 | 0.00 | - | 1 | 0 | 26.54% |
| CRM240621P00340000 | 2023-08-31 9:41AM EDT | 340.00 | 114.40 | 135.80 | 138.15 | 0.00 | - | 1 | 0 | 22.36% |
© 2023 Yahoo. All rights reserved.
