Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00155000 | 2024-05-31 9:33AM EDT | 155.00 | 65.05 | 79.85 | 83.90 | 0.00 | - | 1 | 2 | 77.25% |
| CRM240628C00170000 | 2024-05-24 1:58PM EDT | 170.00 | 101.45 | 64.90 | 69.00 | 0.00 | - | 8 | 8 | 64.80% |
| CRM240628C00185000 | 2024-05-29 1:53PM EDT | 185.00 | 87.07 | 50.05 | 54.05 | 0.00 | - | 1 | 1 | 52.73% |
| CRM240628C00190000 | 2024-05-30 3:21PM EDT | 190.00 | 26.27 | 45.05 | 49.10 | 0.00 | - | 2 | 2 | 72.68% |
| CRM240628C00195000 | 2024-05-31 11:05AM EDT | 195.00 | 24.05 | 40.10 | 44.00 | 0.00 | - | 2 | 4 | 65.48% |
| CRM240628C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 35.51 | 35.35 | 39.30 | +1.43 | +4.20% | 1 | 13 | 61.55% |
| CRM240628C00205000 | 2024-06-03 9:39AM EDT | 205.00 | 29.95 | 30.55 | 34.45 | +1.04 | +3.60% | 1 | 20 | 56.24% |
| CRM240628C00210000 | 2024-06-03 3:53PM EDT | 210.00 | 26.50 | 26.70 | 28.60 | +1.50 | +6.00% | 11 | 120 | 43.90% |
| CRM240628C00215000 | 2024-06-03 3:52PM EDT | 215.00 | 21.63 | 22.00 | 23.95 | +3.36 | +18.39% | 36 | 397 | 40.16% |
| CRM240628C00220000 | 2024-06-03 3:56PM EDT | 220.00 | 18.22 | 17.80 | 19.30 | +1.18 | +6.92% | 90 | 546 | 35.84% |
| CRM240628C00225000 | 2024-06-03 3:50PM EDT | 225.00 | 12.95 | 13.20 | 15.00 | -0.05 | -0.38% | 81 | 311 | 32.63% |
| CRM240628C00230000 | 2024-06-03 3:57PM EDT | 230.00 | 10.74 | 10.35 | 11.25 | +1.09 | +11.30% | 524 | 792 | 30.71% |
| CRM240628C00235000 | 2024-06-03 3:59PM EDT | 235.00 | 8.05 | 7.35 | 8.15 | +0.95 | +13.38% | 751 | 720 | 29.70% |
| CRM240628C00240000 | 2024-06-03 3:59PM EDT | 240.00 | 5.55 | 4.80 | 5.50 | +0.51 | +10.12% | 586 | 595 | 28.38% |
| CRM240628C00245000 | 2024-06-03 3:57PM EDT | 245.00 | 3.55 | 2.92 | 4.30 | +0.15 | +4.41% | 187 | 178 | 30.96% |
| CRM240628C00250000 | 2024-06-03 3:59PM EDT | 250.00 | 2.30 | 2.11 | 2.50 | -0.02 | -0.86% | 311 | 728 | 28.86% |
| CRM240628C00255000 | 2024-06-03 3:43PM EDT | 255.00 | 1.34 | 1.32 | 1.87 | -0.38 | -22.09% | 172 | 154 | 30.69% |
| CRM240628C00260000 | 2024-06-03 3:59PM EDT | 260.00 | 0.81 | 0.85 | 1.17 | -0.37 | -31.36% | 100 | 193 | 30.62% |
| CRM240628C00265000 | 2024-06-03 3:59PM EDT | 265.00 | 0.56 | 0.47 | 0.75 | -0.13 | -18.84% | 239 | 420 | 30.98% |
| CRM240628C00270000 | 2024-06-03 3:54PM EDT | 270.00 | 0.52 | 0.28 | 0.66 | +0.02 | +4.00% | 379 | 306 | 33.72% |
| CRM240628C00275000 | 2024-06-03 3:41PM EDT | 275.00 | 0.29 | 0.24 | 0.40 | -0.11 | -27.50% | 406 | 1,083 | 33.59% |
| CRM240628C00280000 | 2024-06-03 3:59PM EDT | 280.00 | 0.22 | 0.12 | 0.26 | -0.12 | -35.29% | 9 | 105 | 34.03% |
| CRM240628C00285000 | 2024-06-03 10:06AM EDT | 285.00 | 0.30 | 0.09 | 0.34 | +0.05 | +20.00% | 4 | 84 | 38.67% |
| CRM240628C00290000 | 2024-06-03 3:46PM EDT | 290.00 | 0.16 | 0.17 | 0.22 | -0.12 | -42.86% | 31 | 104 | 38.67% |
| CRM240628C00295000 | 2024-05-31 12:46PM EDT | 295.00 | 0.17 | 0.06 | 0.48 | +0.01 | +6.25% | 1 | 79 | 47.14% |
| CRM240628C00300000 | 2024-06-03 11:38AM EDT | 300.00 | 0.18 | 0.10 | 0.41 | -0.02 | -10.00% | 3 | 172 | 48.63% |
| CRM240628C00305000 | 2024-05-31 2:26PM EDT | 305.00 | 0.16 | 0.04 | 0.43 | +0.04 | +33.33% | 1 | 400 | 51.76% |
| CRM240628C00310000 | 2024-06-03 9:43AM EDT | 310.00 | 0.24 | 0.00 | 0.42 | +0.14 | +140.00% | 5 | 376 | 54.20% |
| CRM240628C00315000 | 2024-06-03 10:53AM EDT | 315.00 | 0.09 | 0.01 | 0.35 | +0.03 | +50.00% | 8 | 124 | 55.13% |
| CRM240628C00320000 | 2024-06-03 9:58AM EDT | 320.00 | 0.13 | 0.02 | 0.56 | +0.12 | +1,200.00% | 2 | 22 | 55.96% |
| CRM240628C00325000 | 2024-05-31 3:57PM EDT | 325.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 10 | 58 | 52.93% |
| CRM240628C00330000 | 2024-05-31 12:38PM EDT | 330.00 | 0.71 | 0.01 | 0.55 | +0.70 | +7,000.01% | 2 | 4 | 60.35% |
| CRM240628C00335000 | 2024-05-30 10:00AM EDT | 335.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 62.45% |
| CRM240628C00340000 | 2024-05-28 10:04AM EDT | 340.00 | 0.30 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 64.45% |
| CRM240628C00345000 | 2024-05-30 9:45AM EDT | 345.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 16 | 66.60% |
| CRM240628C00350000 | 2024-05-30 12:02PM EDT | 350.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 10 | 34 | 68.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00155000 | 2024-05-30 9:39AM EDT | 155.00 | 1.01 | 0.00 | 1.34 | 0.00 | - | 7 | 7 | 90.58% |
| CRM240628P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 76.61% |
| CRM240628P00165000 | 2024-05-30 3:43PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 79.15% |
| CRM240628P00170000 | 2024-05-30 1:57PM EDT | 170.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 73.68% |
| CRM240628P00175000 | 2024-06-03 3:58PM EDT | 175.00 | 0.01 | 0.01 | 0.30 | -0.20 | -95.24% | 1 | 23 | 53.32% |
| CRM240628P00180000 | 2024-06-03 9:30AM EDT | 180.00 | 0.40 | 0.01 | 0.11 | +0.31 | +344.44% | 8 | 32 | 46.68% |
| CRM240628P00185000 | 2024-06-03 12:08PM EDT | 185.00 | 0.11 | 0.02 | 0.29 | -0.08 | -42.11% | 5 | 228 | 49.22% |
| CRM240628P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 0.05 | 0.06 | 0.26 | -0.10 | -66.67% | 29 | 416 | 43.85% |
| CRM240628P00195000 | 2024-06-03 3:28PM EDT | 195.00 | 0.24 | 0.11 | 0.26 | +0.01 | +4.35% | 13 | 633 | 39.40% |
| CRM240628P00200000 | 2024-06-03 3:59PM EDT | 200.00 | 0.22 | 0.20 | 0.39 | -0.12 | -35.29% | 56 | 364 | 37.74% |
| CRM240628P00205000 | 2024-06-03 2:40PM EDT | 205.00 | 0.46 | 0.25 | 0.42 | -0.06 | -11.54% | 63 | 185 | 33.64% |
| CRM240628P00210000 | 2024-06-03 3:50PM EDT | 210.00 | 0.50 | 0.39 | 0.61 | -0.36 | -41.86% | 83 | 207 | 31.54% |
| CRM240628P00215000 | 2024-06-03 3:58PM EDT | 215.00 | 0.85 | 0.80 | 1.11 | -0.43 | -33.59% | 137 | 454 | 31.37% |
| CRM240628P00220000 | 2024-06-03 3:47PM EDT | 220.00 | 1.63 | 1.12 | 1.54 | -0.22 | -11.89% | 224 | 208 | 28.89% |
| CRM240628P00225000 | 2024-06-03 3:47PM EDT | 225.00 | 2.60 | 2.10 | 2.55 | -0.80 | -23.53% | 164 | 186 | 28.43% |
| CRM240628P00230000 | 2024-06-03 3:56PM EDT | 230.00 | 3.77 | 3.40 | 4.20 | -2.13 | -36.10% | 192 | 182 | 28.82% |
| CRM240628P00235000 | 2024-06-03 3:58PM EDT | 235.00 | 5.50 | 5.15 | 5.85 | -3.85 | -41.18% | 31 | 145 | 26.93% |
| CRM240628P00240000 | 2024-06-03 3:58PM EDT | 240.00 | 8.20 | 7.70 | 8.80 | -3.88 | -32.12% | 16 | 136 | 28.06% |
| CRM240628P00245000 | 2024-06-03 1:28PM EDT | 245.00 | 15.05 | 10.95 | 12.05 | -0.83 | -5.23% | 38 | 1,000 | 28.20% |
| CRM240628P00250000 | 2024-06-03 3:58PM EDT | 250.00 | 15.00 | 13.20 | 17.00 | -5.75 | -27.71% | 3 | 204 | 34.38% |
| CRM240628P00255000 | 2024-06-03 2:55PM EDT | 255.00 | 23.57 | 17.15 | 20.45 | +1.07 | +4.76% | 4 | 95 | 31.89% |
| CRM240628P00260000 | 2024-06-03 10:02AM EDT | 260.00 | 26.60 | 22.15 | 24.70 | -10.64 | -28.57% | 1 | 413 | 31.75% |
| CRM240628P00265000 | 2024-05-31 12:28PM EDT | 265.00 | 42.31 | 26.90 | 30.80 | 0.00 | - | 15 | 21 | 43.67% |
| CRM240628P00270000 | 2024-06-03 3:14PM EDT | 270.00 | 37.35 | 31.45 | 35.30 | -5.58 | -13.00% | 3 | 34 | 44.74% |
| CRM240628P00275000 | 2024-05-31 3:12PM EDT | 275.00 | 45.05 | 36.40 | 40.45 | 0.00 | - | 3 | 2 | 49.98% |
| CRM240628P00280000 | 2024-06-03 10:05AM EDT | 280.00 | 45.50 | 41.40 | 45.55 | -18.06 | -28.41% | 5 | 3 | 54.72% |
| CRM240628P00285000 | 2024-05-31 2:22PM EDT | 285.00 | 56.80 | 46.40 | 50.55 | 0.00 | - | 3 | 1 | 58.61% |
| CRM240628P00290000 | 2024-05-30 3:55PM EDT | 290.00 | 75.75 | 51.40 | 55.55 | 0.00 | - | 62 | 2 | 62.34% |
| CRM240628P00295000 | 2024-05-31 10:45AM EDT | 295.00 | 56.80 | 56.40 | 60.40 | -21.03 | -27.02% | 1 | 0 | 64.70% |
| CRM240628P00300000 | 2024-06-03 10:51AM EDT | 300.00 | 66.30 | 61.40 | 65.55 | -6.45 | -8.87% | 4 | 10 | 69.46% |
| CRM240628P00310000 | 2024-05-30 3:34PM EDT | 310.00 | 94.09 | 71.40 | 75.45 | 0.00 | - | 2 | 0 | 75.22% |
© 2024 Yahoo. All rights reserved.