Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 215.60 | 211.25 | 214.80 | 0.00 | - | 1 | 176 | 95.43% |
| CRM250117C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 201.00 | 206.50 | 210.10 | 0.00 | - | 1 | 205 | 93.87% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 163.93% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 191.96% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-04-25 10:34AM EDT | 100.00 | 173.85 | 177.65 | 180.45 | 0.00 | - | 1 | 120 | 76.43% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2024-05-07 11:36AM EDT | 110.00 | 170.90 | 168.15 | 170.85 | 0.00 | - | 1 | 64 | 72.63% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 120.76% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 0.00% |
| CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 159.00% |
| CRM250117C00130000 | 2024-04-25 1:40PM EDT | 130.00 | 147.75 | 149.10 | 151.85 | 0.00 | - | 10 | 113 | 65.41% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 131.65% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 140.70 | 142.30 | 0.00 | - | 1 | 159 | 63.80% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 136.00 | 137.60 | 0.00 | - | 1 | 193 | 62.09% |
| CRM250117C00150000 | 2024-05-09 11:45AM EDT | 150.00 | 130.31 | 131.30 | 133.80 | 0.00 | - | 1 | 328 | 61.80% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 47.54% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 125.85 | 121.95 | 123.65 | 0.00 | - | 1 | 239 | 57.24% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 165.00 | 117.35 | 117.55 | 119.00 | 0.00 | - | 3 | 469 | 55.99% |
| CRM250117C00170000 | 2024-05-06 1:54PM EDT | 170.00 | 113.15 | 112.75 | 115.70 | 0.00 | - | 1 | 394 | 55.87% |
| CRM250117C00175000 | 2024-05-03 2:28PM EDT | 175.00 | 107.72 | 108.30 | 110.00 | 0.00 | - | 1 | 311 | 53.16% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 101.57 | 103.70 | 105.30 | 0.00 | - | 1 | 769 | 51.51% |
| CRM250117C00185000 | 2024-05-08 9:42AM EDT | 185.00 | 103.00 | 99.25 | 101.65 | 0.00 | - | 1 | 320 | 51.14% |
| CRM250117C00190000 | 2024-05-06 3:08PM EDT | 190.00 | 95.00 | 94.95 | 96.35 | 0.00 | - | 2 | 780 | 50.52% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 195.00 | 90.99 | 90.55 | 92.00 | 0.00 | - | 1 | 268 | 49.32% |
| CRM250117C00200000 | 2024-05-10 2:32PM EDT | 200.00 | 86.20 | 86.10 | 88.45 | +2.20 | +2.62% | 10 | 1,383 | 49.51% |
| CRM250117C00210000 | 2024-05-03 1:44PM EDT | 210.00 | 76.71 | 77.20 | 79.05 | 0.00 | - | 4 | 759 | 45.59% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 220.00 | 69.31 | 69.30 | 70.95 | 0.00 | - | 5 | 793 | 43.67% |
| CRM250117C00230000 | 2024-05-09 3:30PM EDT | 230.00 | 61.40 | 61.60 | 63.75 | 0.00 | - | 2 | 1,354 | 42.71% |
| CRM250117C00240000 | 2024-05-10 3:11PM EDT | 240.00 | 55.26 | 53.75 | 56.50 | -0.79 | -1.41% | 40 | 1,643 | 41.24% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 250.00 | 48.45 | 48.00 | 49.25 | +0.91 | +1.91% | 1 | 1,505 | 39.39% |
| CRM250117C00260000 | 2024-05-09 12:04PM EDT | 260.00 | 41.10 | 41.65 | 43.15 | 0.00 | - | 1 | 1,330 | 38.50% |
| CRM250117C00270000 | 2024-05-10 2:58PM EDT | 270.00 | 36.20 | 36.30 | 37.35 | +0.75 | +2.12% | 3 | 697 | 37.50% |
| CRM250117C00280000 | 2024-05-10 2:58PM EDT | 280.00 | 30.95 | 30.85 | 31.90 | +0.66 | +2.18% | 8 | 1,394 | 36.41% |
| CRM250117C00290000 | 2024-05-08 3:40PM EDT | 290.00 | 28.22 | 26.30 | 27.10 | 0.00 | - | 11 | 1,558 | 35.56% |
| CRM250117C00300000 | 2024-05-10 3:38PM EDT | 300.00 | 22.25 | 21.85 | 22.85 | +0.60 | +2.77% | 24 | 3,020 | 34.82% |
| CRM250117C00310000 | 2024-05-10 2:50PM EDT | 310.00 | 18.84 | 18.30 | 19.20 | +0.64 | +3.52% | 16 | 2,351 | 34.26% |
| CRM250117C00320000 | 2024-05-10 2:35PM EDT | 320.00 | 15.35 | 15.75 | 16.05 | +0.15 | +0.99% | 30 | 1,927 | 33.80% |
| CRM250117C00330000 | 2024-05-10 1:23PM EDT | 330.00 | 12.65 | 13.00 | 13.25 | +0.15 | +1.20% | 6 | 1,248 | 33.29% |
| CRM250117C00340000 | 2024-05-10 11:04AM EDT | 340.00 | 10.70 | 10.70 | 10.95 | -1.09 | -9.25% | 3 | 772 | 32.94% |
| CRM250117C00350000 | 2024-05-10 10:13AM EDT | 350.00 | 9.05 | 8.70 | 9.00 | +0.58 | +6.85% | 1 | 1,091 | 32.64% |
| CRM250117C00360000 | 2024-05-09 2:52PM EDT | 360.00 | 6.92 | 7.00 | 7.30 | 0.00 | - | 2 | 505 | 32.27% |
| CRM250117C00370000 | 2024-05-10 11:55AM EDT | 370.00 | 5.65 | 4.75 | 5.90 | +0.53 | +10.35% | 6 | 654 | 31.96% |
| CRM250117C00380000 | 2024-05-10 9:49AM EDT | 380.00 | 5.02 | 4.60 | 4.80 | +0.64 | +14.61% | 5 | 786 | 31.79% |
| CRM250117C00390000 | 2024-05-09 9:48AM EDT | 390.00 | 3.45 | 3.20 | 3.85 | 0.00 | - | 3 | 449 | 31.55% |
| CRM250117C00400000 | 2024-05-09 11:25AM EDT | 400.00 | 3.00 | 2.94 | 4.10 | 0.00 | - | 5 | 516 | 33.70% |
| CRM250117C00410000 | 2024-05-03 10:17AM EDT | 410.00 | 2.82 | 1.98 | 2.49 | 0.00 | - | 1 | 116 | 31.26% |
| CRM250117C00420000 | 2024-04-26 3:11PM EDT | 420.00 | 2.35 | 1.86 | 1.99 | 0.00 | - | 1 | 36 | 31.13% |
| CRM250117C00430000 | 2024-05-09 10:16AM EDT | 430.00 | 1.45 | 1.48 | 1.61 | 0.00 | - | 2 | 137 | 31.09% |
| CRM250117C00440000 | 2024-04-29 10:07AM EDT | 440.00 | 1.47 | 1.03 | 1.34 | 0.00 | - | 1 | 49 | 31.23% |
| CRM250117C00450000 | 2024-04-29 2:17PM EDT | 450.00 | 1.15 | 0.71 | 1.28 | 0.00 | - | 65 | 242 | 32.14% |
| CRM250117C00460000 | 2024-05-07 2:25PM EDT | 460.00 | 0.91 | 0.52 | 1.08 | 0.00 | - | 2 | 48 | 32.30% |
| CRM250117C00470000 | 2024-05-06 11:10AM EDT | 470.00 | 0.75 | 0.39 | 0.93 | 0.00 | - | 2 | 248 | 32.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 2,329 | 68.46% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 183 | 66.11% |
| CRM250117P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 1 | 140 | 62.60% |
| CRM250117P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 2 | 103 | 60.16% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.02 | 0.34 | 0.00 | - | 2 | 175 | 58.30% |
| CRM250117P00090000 | 2024-05-06 12:05PM EDT | 90.00 | 0.16 | 0.03 | 0.36 | 0.00 | - | 2 | 317 | 56.15% |
| CRM250117P00095000 | 2024-04-17 10:15AM EDT | 95.00 | 0.24 | 0.03 | 0.39 | 0.00 | - | 2 | 129 | 54.10% |
| CRM250117P00100000 | 2024-04-25 10:34AM EDT | 100.00 | 0.38 | 0.04 | 0.41 | 0.00 | - | 1 | 296 | 52.05% |
| CRM250117P00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.34 | 0.06 | 0.44 | 0.00 | - | 1 | 114 | 50.39% |
| CRM250117P00110000 | 2024-05-08 12:42PM EDT | 110.00 | 0.34 | 0.07 | 0.47 | 0.00 | - | 1 | 250 | 52.49% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 51.34% |
| CRM250117P00120000 | 2024-05-06 3:39PM EDT | 120.00 | 0.42 | 0.12 | 0.55 | 0.00 | - | 14 | 630 | 49.05% |
| CRM250117P00125000 | 2024-05-02 9:30AM EDT | 125.00 | 0.51 | 0.14 | 0.59 | 0.00 | - | 1 | 1,371 | 47.39% |
| CRM250117P00130000 | 2024-04-17 12:06PM EDT | 130.00 | 0.69 | 0.18 | 0.66 | 0.00 | - | 1 | 1,593 | 46.07% |
| CRM250117P00135000 | 2024-05-08 12:42PM EDT | 135.00 | 0.45 | 0.22 | 0.71 | -0.23 | -33.82% | 1 | 1,228 | 44.51% |
| CRM250117P00140000 | 2024-05-10 10:19AM EDT | 140.00 | 0.53 | 0.26 | 0.53 | -0.10 | -15.87% | 103 | 2,737 | 40.53% |
| CRM250117P00145000 | 2024-04-25 9:59AM EDT | 145.00 | 1.16 | 0.34 | 0.92 | 0.00 | - | 9 | 191 | 42.37% |
| CRM250117P00150000 | 2024-05-10 11:50AM EDT | 150.00 | 0.79 | 0.70 | 0.89 | -0.19 | -19.39% | 9 | 1,873 | 40.16% |
| CRM250117P00155000 | 2024-05-01 12:10PM EDT | 155.00 | 1.40 | 0.59 | 1.21 | 0.00 | - | 8 | 1,035 | 40.52% |
| CRM250117P00160000 | 2024-05-10 11:34AM EDT | 160.00 | 1.15 | 1.05 | 1.17 | -0.45 | -28.13% | 164 | 933 | 38.34% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 165.00 | 1.40 | 1.22 | 1.78 | 0.00 | - | 1 | 992 | 39.76% |
| CRM250117P00170000 | 2024-05-09 10:12AM EDT | 170.00 | 1.80 | 1.23 | 1.84 | 0.00 | - | 1 | 2,325 | 38.10% |
| CRM250117P00175000 | 2024-05-09 2:31PM EDT | 175.00 | 2.03 | 1.50 | 2.12 | 0.00 | - | 2 | 1,228 | 37.38% |
| CRM250117P00180000 | 2024-05-01 10:57AM EDT | 180.00 | 2.83 | 1.98 | 2.31 | 0.00 | - | 1 | 1,822 | 36.21% |
| CRM250117P00185000 | 2024-05-02 9:30AM EDT | 185.00 | 3.17 | 2.38 | 2.47 | 0.00 | - | 1 | 1,389 | 34.90% |
| CRM250117P00190000 | 2024-05-08 3:37PM EDT | 190.00 | 3.01 | 2.76 | 2.89 | 0.00 | - | 2 | 3,853 | 34.40% |
| CRM250117P00195000 | 2024-05-10 12:01PM EDT | 195.00 | 3.45 | 3.25 | 3.40 | -0.20 | -5.48% | 4 | 751 | 34.00% |
| CRM250117P00200000 | 2024-05-08 2:33PM EDT | 200.00 | 3.95 | 3.50 | 3.90 | 0.00 | - | 100 | 2,610 | 33.41% |
| CRM250117P00210000 | 2024-05-06 11:18AM EDT | 210.00 | 5.77 | 4.80 | 5.20 | 0.00 | - | 1 | 1,974 | 32.48% |
| CRM250117P00220000 | 2024-05-09 12:08PM EDT | 220.00 | 7.35 | 6.70 | 6.85 | 0.00 | - | 18 | 2,386 | 31.64% |
| CRM250117P00230000 | 2024-05-09 12:45PM EDT | 230.00 | 9.40 | 8.70 | 8.90 | 0.00 | - | 7 | 1,637 | 30.83% |
| CRM250117P00240000 | 2024-05-10 12:46PM EDT | 240.00 | 11.45 | 11.15 | 11.40 | -0.45 | -3.78% | 3 | 1,547 | 30.06% |
| CRM250117P00250000 | 2024-05-10 10:25AM EDT | 250.00 | 14.50 | 14.05 | 14.35 | -0.15 | -1.02% | 227 | 2,272 | 29.26% |
| CRM250117P00260000 | 2024-05-10 3:56PM EDT | 260.00 | 17.87 | 17.55 | 17.85 | -0.83 | -4.44% | 6 | 1,246 | 28.49% |
| CRM250117P00270000 | 2024-05-10 1:27PM EDT | 270.00 | 21.96 | 21.60 | 22.90 | -0.59 | -2.62% | 10 | 1,048 | 28.83% |
| CRM250117P00280000 | 2024-05-10 1:46PM EDT | 280.00 | 26.80 | 26.20 | 26.95 | -0.45 | -1.65% | 27 | 1,570 | 27.38% |
| CRM250117P00290000 | 2024-05-08 10:04AM EDT | 290.00 | 30.73 | 31.30 | 32.10 | 0.00 | - | 2 | 854 | 26.50% |
| CRM250117P00300000 | 2024-05-07 10:15AM EDT | 300.00 | 37.37 | 36.85 | 38.10 | 0.00 | - | 1 | 1,915 | 25.87% |
| CRM250117P00310000 | 2024-05-08 3:41PM EDT | 310.00 | 42.80 | 42.45 | 44.70 | 0.00 | - | 15 | 285 | 25.25% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 320.00 | 49.90 | 50.40 | 52.20 | 0.00 | - | 16 | 469 | 25.07% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 350.00 | 77.60 | 74.50 | 76.15 | 0.00 | - | 1 | 206 | 22.36% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 20.23% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 23.80% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 120.05 | 122.05 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.