Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 195.00 | 86.81 | 85.00 | 86.45 | -2.03 | -2.29% | 1 | 1 | 50.92% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 210.00 | 69.15 | 71.60 | 72.90 | 0.00 | - | 1 | 1 | 46.19% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 220.00 | 61.15 | 62.60 | 64.55 | 0.00 | - | 2 | 2 | 44.10% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 230.00 | 52.70 | 55.50 | 56.50 | 0.00 | - | 18 | 22 | 42.11% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 240.00 | 73.43 | 47.85 | 48.95 | 0.00 | - | 5 | 7 | 40.43% |
| CRM241018C00250000 | 2024-04-25 11:47AM EDT | 250.00 | 39.19 | 40.80 | 41.90 | 0.00 | - | 1 | 4 | 38.94% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 260.00 | 33.35 | 34.50 | 35.10 | 0.00 | - | 1 | 34 | 37.18% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 270.00 | 29.25 | 28.70 | 29.45 | 0.00 | - | 2 | 110 | 36.34% |
| CRM241018C00280000 | 2024-04-26 3:43PM EDT | 280.00 | 23.90 | 23.40 | 24.10 | +0.80 | +3.46% | 37 | 387 | 35.16% |
| CRM241018C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 19.45 | 19.15 | 19.90 | +0.40 | +2.10% | 35 | 48 | 34.77% |
| CRM241018C00300000 | 2024-04-26 2:13PM EDT | 300.00 | 15.70 | 15.45 | 15.85 | +0.55 | +3.63% | 8 | 82 | 33.84% |
| CRM241018C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 12.65 | 12.25 | 12.55 | -0.60 | -4.53% | 6 | 77 | 33.18% |
| CRM241018C00320000 | 2024-04-26 1:23PM EDT | 320.00 | 10.15 | 9.60 | 9.90 | +0.95 | +10.33% | 3 | 53 | 32.75% |
| CRM241018C00330000 | 2024-04-26 1:13PM EDT | 330.00 | 7.95 | 7.50 | 7.90 | +0.70 | +9.66% | 13 | 206 | 32.66% |
| CRM241018C00340000 | 2024-04-26 11:09AM EDT | 340.00 | 6.50 | 5.80 | 6.15 | +0.40 | +6.56% | 4 | 1,137 | 32.37% |
| CRM241018C00350000 | 2024-04-26 11:46AM EDT | 350.00 | 4.95 | 4.45 | 4.95 | +0.25 | +5.32% | 1 | 56 | 32.55% |
| CRM241018C00360000 | 2024-04-26 2:48PM EDT | 360.00 | 3.40 | 3.35 | 3.55 | -0.40 | -10.53% | 7 | 39 | 31.68% |
| CRM241018C00370000 | 2024-04-26 12:00PM EDT | 370.00 | 2.89 | 2.49 | 2.73 | +0.10 | +3.58% | 2 | 37 | 31.60% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 380.00 | 2.21 | 1.66 | 2.27 | 0.00 | - | 2 | 13 | 32.14% |
| CRM241018C00390000 | 2024-04-19 10:11AM EDT | 390.00 | 1.76 | 1.41 | 1.62 | 0.00 | - | 10 | 23 | 31.59% |
| CRM241018C00400000 | 2024-04-24 1:16PM EDT | 400.00 | 1.37 | 1.17 | 1.28 | +0.09 | +7.03% | 1 | 161 | 31.78% |
| CRM241018C00410000 | 2024-04-17 10:31AM EDT | 410.00 | 1.34 | 0.63 | 1.26 | 0.00 | - | 3 | 44 | 33.27% |
| CRM241018C00440000 | 2024-04-26 11:10AM EDT | 440.00 | 0.58 | 0.24 | 0.73 | +0.03 | +5.45% | 2 | 12 | 34.40% |
| CRM241018C00450000 | 2024-04-24 1:08PM EDT | 450.00 | 0.47 | 0.20 | 0.63 | 0.00 | - | 2 | 67 | 34.91% |
| CRM241018C00460000 | 2024-04-25 9:55AM EDT | 460.00 | 0.31 | 0.31 | 0.57 | 0.00 | - | 2 | 10 | 35.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018P00155000 | 2024-04-12 9:30AM EDT | 155.00 | 0.49 | 0.27 | 0.88 | 0.00 | - | 2 | 3 | 45.39% |
| CRM241018P00160000 | 2024-04-17 1:49PM EDT | 160.00 | 0.50 | 0.46 | 1.00 | 0.00 | - | 20 | 22 | 44.20% |
| CRM241018P00165000 | 2024-04-18 9:32AM EDT | 165.00 | 0.82 | 0.58 | 1.13 | 0.00 | - | 1 | 2 | 43.01% |
| CRM241018P00170000 | 2024-04-15 1:38PM EDT | 170.00 | 1.10 | 0.71 | 1.23 | 0.00 | - | 5 | 7 | 41.53% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 175.00 | 1.58 | 0.86 | 1.39 | 0.00 | - | 10 | 15 | 40.38% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 180.00 | 1.45 | 1.03 | 1.66 | 0.00 | - | 22 | 24 | 39.75% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 190.00 | 1.78 | 1.58 | 1.88 | 0.00 | - | - | 1 | 36.55% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 2.15 | 1.91 | 2.19 | -0.45 | -17.31% | 61 | 8 | 35.76% |
| CRM241018P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 2.52 | 2.18 | 2.57 | -0.53 | -17.38% | 59 | 31 | 35.07% |
| CRM241018P00210000 | 2024-04-26 11:52AM EDT | 210.00 | 3.37 | 3.10 | 3.45 | -0.48 | -12.47% | 6 | 64 | 33.56% |
| CRM241018P00220000 | 2024-04-26 2:00PM EDT | 220.00 | 4.70 | 4.30 | 4.75 | -0.45 | -8.74% | 6 | 49 | 32.47% |
| CRM241018P00230000 | 2024-04-26 10:29AM EDT | 230.00 | 6.30 | 6.30 | 6.50 | -0.80 | -11.27% | 8 | 187 | 31.55% |
| CRM241018P00240000 | 2024-04-26 1:51PM EDT | 240.00 | 8.55 | 8.50 | 8.70 | -0.70 | -7.57% | 67 | 212 | 30.61% |
| CRM241018P00250000 | 2024-04-26 12:11PM EDT | 250.00 | 11.35 | 11.00 | 11.50 | -0.80 | -6.58% | 69 | 426 | 29.77% |
| CRM241018P00260000 | 2024-04-26 11:25AM EDT | 260.00 | 14.60 | 14.65 | 15.00 | -1.60 | -9.88% | 16 | 124 | 29.05% |
| CRM241018P00270000 | 2024-04-26 2:16PM EDT | 270.00 | 19.00 | 18.70 | 19.55 | -1.45 | -7.09% | 25 | 467 | 28.82% |
| CRM241018P00280000 | 2024-04-26 10:17AM EDT | 280.00 | 24.05 | 23.45 | 23.90 | -2.21 | -8.42% | 9 | 194 | 27.38% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 290.00 | 30.55 | 28.95 | 29.50 | 0.00 | - | 3 | 134 | 26.62% |
| CRM241018P00300000 | 2024-04-26 3:43PM EDT | 300.00 | 35.90 | 34.95 | 36.45 | -0.30 | -0.83% | 9 | 38 | 26.74% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 310.00 | 28.45 | 41.95 | 43.00 | 0.00 | - | 6 | 13 | 25.30% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 320.00 | 37.20 | 49.65 | 50.60 | 0.00 | - | 2 | 4 | 24.40% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 370.00 | 91.35 | 93.65 | 97.00 | 0.00 | - | 1 | 0 | 26.71% |
© 2024 Yahoo. All rights reserved.