Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 175.00 | 103.00 | 103.10 | 107.30 | 0.00 | - | - | 2 | 54.46% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 195.00 | 109.68 | 86.40 | 87.90 | 0.00 | - | 1 | 1 | 50.72% |
| CRM241115C00200000 | 2024-04-15 12:12PM EDT | 200.00 | 88.27 | 81.80 | 83.50 | 0.00 | - | - | 1 | 49.38% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 77.22 | 73.65 | 74.60 | 0.00 | - | 2 | 7 | 46.33% |
| CRM241115C00220000 | 2024-04-22 10:48AM EDT | 220.00 | 64.00 | 65.45 | 66.30 | 0.00 | - | 3 | 9 | 44.15% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 230.00 | 64.05 | 57.50 | 58.25 | 0.00 | - | - | 1 | 42.01% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 240.00 | 54.72 | 50.20 | 51.25 | 0.00 | - | 1 | 4 | 41.02% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 250.00 | 41.40 | 43.20 | 44.00 | 0.00 | - | 1 | 21 | 39.13% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 260.00 | 38.25 | 35.95 | 38.05 | 0.00 | - | 1 | 8 | 38.44% |
| CRM241115C00270000 | 2024-04-25 1:51PM EDT | 270.00 | 31.10 | 31.25 | 32.05 | 0.00 | - | 6 | 17 | 37.07% |
| CRM241115C00280000 | 2024-04-26 11:10AM EDT | 280.00 | 27.80 | 26.10 | 26.60 | +2.55 | +10.10% | 1 | 44 | 35.80% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 290.00 | 22.55 | 21.55 | 21.95 | +1.30 | +6.12% | 1 | 70 | 34.89% |
| CRM241115C00300000 | 2024-04-24 3:54PM EDT | 300.00 | 18.90 | 17.70 | 18.20 | 0.00 | - | 4 | 58 | 34.46% |
| CRM241115C00310000 | 2024-04-25 2:08PM EDT | 310.00 | 14.40 | 14.35 | 14.70 | 0.00 | - | 6 | 86 | 33.73% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 320.00 | 11.50 | 11.55 | 11.85 | 0.00 | - | 3 | 73 | 33.24% |
| CRM241115C00330000 | 2024-04-25 3:26PM EDT | 330.00 | 9.15 | 9.20 | 9.65 | 0.00 | - | 1 | 508 | 33.08% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 340.00 | 7.95 | 7.30 | 7.65 | 0.00 | - | 9 | 38 | 32.67% |
| CRM241115C00350000 | 2024-04-26 2:51PM EDT | 350.00 | 5.82 | 5.75 | 5.90 | +0.12 | +2.11% | 501 | 515 | 32.10% |
| CRM241115C00360000 | 2024-04-26 12:00PM EDT | 360.00 | 4.90 | 4.40 | 4.80 | +0.15 | +3.16% | 9 | 42 | 32.21% |
| CRM241115C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 3.95 | 3.50 | 3.70 | +0.60 | +17.91% | 5 | 35 | 31.85% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 380.00 | 3.10 | 2.76 | 2.90 | 0.00 | - | 1 | 20 | 31.73% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 390.00 | 2.35 | 2.15 | 2.27 | -4.75 | -66.90% | 4 | 53 | 31.64% |
| CRM241115C00400000 | 2024-04-22 1:58PM EDT | 400.00 | 1.95 | 1.49 | 1.79 | 0.00 | - | 3 | 97 | 31.64% |
| CRM241115C00410000 | 2024-04-26 12:26PM EDT | 410.00 | 1.43 | 1.31 | 1.42 | -0.29 | -16.86% | 1 | 313 | 31.68% |
| CRM241115C00420000 | 2024-04-10 1:43PM EDT | 420.00 | 3.40 | 0.73 | 1.44 | 0.00 | - | 1 | 5 | 33.23% |
| CRM241115C00430000 | 2024-04-10 12:51PM EDT | 430.00 | 2.60 | 0.53 | 1.19 | 0.00 | - | 4 | 6 | 33.44% |
| CRM241115C00440000 | 2024-04-18 3:08PM EDT | 440.00 | 0.85 | 0.38 | 0.99 | 0.00 | - | 10 | 10 | 33.67% |
| CRM241115C00450000 | 2024-04-24 2:28PM EDT | 450.00 | 0.53 | 0.26 | 0.84 | 0.00 | - | 1 | 2 | 34.00% |
| CRM241115C00460000 | 2024-04-11 1:18PM EDT | 460.00 | 1.33 | 0.17 | 0.73 | 0.00 | - | 1 | 18 | 34.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00180000 | 2024-04-15 10:20AM EDT | 180.00 | 1.75 | 1.70 | 2.06 | 0.00 | - | - | 1 | 38.87% |
| CRM241115P00185000 | 2024-04-23 1:18PM EDT | 185.00 | 2.17 | 1.72 | 2.10 | 0.00 | - | 7 | 10 | 36.96% |
| CRM241115P00190000 | 2024-04-25 2:06PM EDT | 190.00 | 2.45 | 2.34 | 2.45 | 0.00 | - | 3 | 5 | 36.29% |
| CRM241115P00200000 | 2024-04-26 11:19AM EDT | 200.00 | 3.10 | 3.15 | 3.25 | -0.30 | -8.82% | 2 | 33 | 34.82% |
| CRM241115P00210000 | 2024-04-26 11:44AM EDT | 210.00 | 4.15 | 4.20 | 4.35 | -0.50 | -10.75% | 1 | 31 | 33.59% |
| CRM241115P00220000 | 2024-04-24 12:18PM EDT | 220.00 | 5.65 | 5.60 | 5.80 | 0.00 | - | 2 | 78 | 32.49% |
| CRM241115P00230000 | 2024-04-25 2:30PM EDT | 230.00 | 7.95 | 7.45 | 7.65 | 0.00 | - | 44 | 76 | 31.47% |
| CRM241115P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 10.00 | 9.70 | 9.95 | -0.70 | -6.54% | 2 | 52 | 30.48% |
| CRM241115P00250000 | 2024-04-26 2:19PM EDT | 250.00 | 12.95 | 12.35 | 13.40 | -1.10 | -7.83% | 9 | 52 | 30.41% |
| CRM241115P00260000 | 2024-04-25 3:44PM EDT | 260.00 | 17.40 | 16.00 | 16.30 | 0.00 | - | 4 | 99 | 28.74% |
| CRM241115P00270000 | 2024-04-25 3:29PM EDT | 270.00 | 21.20 | 20.10 | 20.45 | 0.00 | - | 1 | 221 | 27.95% |
| CRM241115P00280000 | 2024-04-26 11:15AM EDT | 280.00 | 24.40 | 24.75 | 25.80 | -2.65 | -9.80% | 2 | 36 | 27.82% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 290.00 | 31.90 | 30.35 | 31.30 | 0.00 | - | 1 | 30 | 27.03% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 300.00 | 38.73 | 36.30 | 37.75 | 0.00 | - | 2 | 408 | 26.61% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 310.00 | 45.64 | 43.20 | 44.50 | 0.00 | - | 4 | 6 | 25.73% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 320.00 | 53.35 | 50.35 | 51.45 | 0.00 | - | 2 | 2 | 24.15% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 340.00 | 44.90 | 66.75 | 68.60 | 0.00 | - | 1 | 1 | 23.71% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 75.85 | 77.35 | 0.00 | - | - | 1 | 22.45% |
© 2024 Yahoo. All rights reserved.