Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719C00160000 | 2024-04-18 12:23PM EDT | 160.00 | 114.50 | 113.80 | 118.25 | 0.00 | - | - | 11 | 71.62% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 175.00 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 166.26% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 180.00 | 126.02 | 95.70 | 98.40 | 0.00 | - | 3 | 3 | 65.10% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 185.00 | 93.28 | 90.85 | 92.25 | 0.00 | - | 1 | 2 | 58.67% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 190.00 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 156.34% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 108.74 | 81.15 | 84.10 | 0.00 | - | 1 | 4 | 58.02% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 76.23 | 74.80 | 79.15 | 0.00 | - | 1 | 3 | 51.49% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 210.00 | 63.40 | 66.10 | 69.65 | 0.00 | - | 1 | 8 | 56.18% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 220.00 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 116.55% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 51.35 | 49.10 | 49.85 | 0.00 | - | 1 | 5 | 43.00% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 240.00 | 39.46 | 40.60 | 41.35 | 0.00 | - | 2 | 36 | 40.22% |
| CRM240719C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 34.13 | 32.55 | 33.45 | -2.56 | -6.98% | 2 | 448 | 37.91% |
| CRM240719C00260000 | 2024-04-26 11:34AM EDT | 260.00 | 27.15 | 24.75 | 26.35 | +2.75 | +11.27% | 1 | 763 | 36.10% |
| CRM240719C00270000 | 2024-04-26 3:21PM EDT | 270.00 | 19.80 | 19.50 | 19.95 | +1.20 | +6.45% | 10 | 180 | 34.26% |
| CRM240719C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 14.30 | 14.45 | 14.60 | +0.18 | +1.27% | 66 | 1,065 | 32.85% |
| CRM240719C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 10.25 | 10.30 | 10.40 | +0.15 | +1.49% | 175 | 903 | 31.93% |
| CRM240719C00300000 | 2024-04-26 3:06PM EDT | 300.00 | 7.30 | 7.15 | 7.35 | +0.30 | +4.29% | 13 | 870 | 31.61% |
| CRM240719C00310000 | 2024-04-26 2:04PM EDT | 310.00 | 4.98 | 4.85 | 5.05 | +0.16 | +3.32% | 9 | 687 | 31.32% |
| CRM240719C00320000 | 2024-04-26 10:15AM EDT | 320.00 | 3.75 | 3.00 | 3.40 | +0.50 | +15.38% | 1 | 616 | 31.13% |
| CRM240719C00330000 | 2024-04-26 3:15PM EDT | 330.00 | 2.24 | 2.19 | 2.29 | +0.15 | +7.18% | 4 | 722 | 31.18% |
| CRM240719C00340000 | 2024-04-25 2:03PM EDT | 340.00 | 1.45 | 1.31 | 1.68 | 0.00 | - | 7 | 227 | 32.01% |
| CRM240719C00350000 | 2024-04-26 2:40PM EDT | 350.00 | 0.99 | 0.76 | 1.15 | +0.02 | +2.06% | 1 | 331 | 32.28% |
| CRM240719C00360000 | 2024-04-22 2:39PM EDT | 360.00 | 0.81 | 0.45 | 0.89 | 0.00 | - | 46 | 164 | 33.35% |
| CRM240719C00370000 | 2024-04-22 9:37AM EDT | 370.00 | 1.22 | 0.26 | 0.66 | 0.00 | - | 54 | 90 | 34.06% |
| CRM240719C00380000 | 2024-04-23 9:40AM EDT | 380.00 | 0.55 | 0.15 | 0.52 | 0.00 | - | 1 | 22 | 35.03% |
| CRM240719C00390000 | 2024-04-25 11:27AM EDT | 390.00 | 0.28 | 0.11 | 0.43 | 0.00 | - | 2 | 32 | 36.18% |
| CRM240719C00400000 | 2024-04-25 11:44AM EDT | 400.00 | 0.30 | 0.08 | 0.36 | 0.00 | - | 2 | 85 | 37.33% |
| CRM240719C00410000 | 2024-04-25 11:27AM EDT | 410.00 | 0.16 | 0.06 | 0.32 | 0.00 | - | 2 | 56 | 38.67% |
| CRM240719C00420000 | 2024-04-25 11:29AM EDT | 420.00 | 0.14 | 0.04 | 0.28 | 0.00 | - | 2 | 14 | 39.89% |
| CRM240719C00430000 | 2024-04-25 11:26AM EDT | 430.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 2 | 112 | 41.11% |
| CRM240719C00440000 | 2024-04-19 2:35PM EDT | 440.00 | 0.13 | 0.02 | 0.23 | 0.00 | - | 12 | 54 | 42.43% |
| CRM240719C00450000 | 2024-04-05 12:25PM EDT | 450.00 | 0.19 | 0.03 | 0.18 | 0.00 | - | 3 | 1,056 | 42.82% |
| CRM240719C00460000 | 2024-04-15 10:38AM EDT | 460.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 3 | 16 | 45.26% |
| CRM240719C00470000 | 2024-04-08 11:14AM EDT | 470.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 28 | 46.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719P00140000 | 2024-03-26 1:05PM EDT | 140.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 57.81% |
| CRM240719P00145000 | 2024-04-25 11:31AM EDT | 145.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 2 | 8 | 55.57% |
| CRM240719P00150000 | 2024-04-17 12:08PM EDT | 150.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 4 | 6 | 53.03% |
| CRM240719P00155000 | 2024-04-25 11:29AM EDT | 155.00 | 0.16 | 0.03 | 0.31 | 0.00 | - | 2 | 11 | 51.47% |
| CRM240719P00160000 | 2024-04-19 12:18PM EDT | 160.00 | 0.20 | 0.04 | 0.33 | 0.00 | - | 2 | 15 | 53.47% |
| CRM240719P00165000 | 2024-04-19 12:21PM EDT | 165.00 | 0.22 | 0.06 | 0.37 | 0.00 | - | 2 | 17 | 51.61% |
| CRM240719P00170000 | 2024-04-19 12:22PM EDT | 170.00 | 0.29 | 0.03 | 0.40 | 0.00 | - | 2 | 64 | 49.49% |
| CRM240719P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 0.25 | 0.06 | 0.45 | 0.00 | - | 2 | 2 | 47.71% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 180.00 | 0.48 | 0.14 | 0.51 | 0.00 | - | 2 | 71 | 46.02% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 185.00 | 0.46 | 0.18 | 0.58 | 0.00 | - | 2 | 5 | 44.39% |
| CRM240719P00190000 | 2024-04-25 10:03AM EDT | 190.00 | 0.60 | 0.27 | 0.66 | 0.00 | - | 20 | 27 | 42.75% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 195.00 | 0.66 | 0.38 | 0.77 | 0.00 | - | 2 | 17 | 41.33% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 200.00 | 0.82 | 0.52 | 0.92 | 0.00 | - | 3 | 69 | 40.13% |
| CRM240719P00210000 | 2024-04-23 1:11PM EDT | 210.00 | 1.28 | 1.04 | 1.18 | 0.00 | - | 53 | 59 | 36.87% |
| CRM240719P00220000 | 2024-04-25 12:06PM EDT | 220.00 | 2.00 | 1.68 | 1.78 | 0.00 | - | 2 | 85 | 35.01% |
| CRM240719P00230000 | 2024-04-26 3:18PM EDT | 230.00 | 2.68 | 2.57 | 2.71 | -0.51 | -15.99% | 6 | 536 | 33.41% |
| CRM240719P00240000 | 2024-04-26 11:46AM EDT | 240.00 | 3.80 | 3.95 | 4.10 | -0.75 | -16.48% | 549 | 491 | 31.98% |
| CRM240719P00250000 | 2024-04-26 3:34PM EDT | 250.00 | 6.15 | 5.95 | 6.20 | -0.30 | -4.65% | 31 | 644 | 30.91% |
| CRM240719P00260000 | 2024-04-26 2:42PM EDT | 260.00 | 9.15 | 8.80 | 9.00 | -0.80 | -8.04% | 55 | 923 | 29.71% |
| CRM240719P00270000 | 2024-04-26 2:51PM EDT | 270.00 | 13.00 | 12.60 | 12.85 | -0.95 | -6.81% | 170 | 682 | 28.80% |
| CRM240719P00280000 | 2024-04-26 3:13PM EDT | 280.00 | 17.75 | 17.50 | 17.65 | -1.50 | -7.79% | 30 | 789 | 27.75% |
| CRM240719P00290000 | 2024-04-25 3:39PM EDT | 290.00 | 25.15 | 23.20 | 23.75 | 0.00 | - | 3 | 512 | 27.17% |
| CRM240719P00300000 | 2024-04-23 3:55PM EDT | 300.00 | 29.40 | 30.15 | 30.90 | 0.00 | - | 2 | 575 | 26.73% |
| CRM240719P00310000 | 2024-04-23 10:02AM EDT | 310.00 | 39.76 | 37.80 | 38.70 | 0.00 | - | 1 | 314 | 25.75% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 320.00 | 43.20 | 46.45 | 47.40 | 0.00 | - | 1 | 144 | 25.27% |
| CRM240719P00330000 | 2024-04-15 1:23PM EDT | 330.00 | 53.36 | 55.50 | 58.35 | 0.00 | - | 1 | 460 | 32.50% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 340.00 | 38.95 | 65.10 | 66.60 | 0.00 | - | 3 | 3 | 27.81% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 350.00 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 50.07% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 360.00 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 370.00 | 97.65 | 94.15 | 97.45 | 0.00 | - | 230 | 0 | 41.28% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 380.00 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 390.00 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 400.00 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.