Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250221C00125000 | 2024-08-29 3:59PM EDT | 125.00 | 134.40 | 120.95 | 122.85 | 0.00 | - | 11 | 12 | 70.19% |
| CRM250221C00130000 | 2024-07-19 9:30AM EDT | 130.00 | 122.95 | 134.85 | 137.15 | 0.00 | - | 1 | 2 | 134.15% |
| CRM250221C00140000 | 2024-06-28 12:09PM EDT | 140.00 | 122.77 | 125.00 | 129.50 | 0.00 | - | 5 | 5 | 126.16% |
| CRM250221C00150000 | 2024-07-10 2:18PM EDT | 150.00 | 106.80 | 105.80 | 108.65 | 0.00 | - | - | 2 | 88.89% |
| CRM250221C00155000 | 2024-08-16 3:29PM EDT | 155.00 | 112.38 | 92.25 | 94.15 | 0.00 | - | 9 | 9 | 56.48% |
| CRM250221C00180000 | 2024-08-28 3:07PM EDT | 180.00 | 85.05 | 69.70 | 70.65 | 0.00 | - | 1 | 2 | 48.93% |
| CRM250221C00190000 | 2024-08-30 10:11AM EDT | 190.00 | 72.60 | 60.00 | 61.85 | 0.00 | - | 1 | 1 | 45.83% |
| CRM250221C00195000 | 2024-09-04 12:12PM EDT | 195.00 | 60.65 | 56.80 | 58.10 | 0.00 | - | 2 | 4 | 45.59% |
| CRM250221C00200000 | 2024-08-30 10:12AM EDT | 200.00 | 63.75 | 52.25 | 54.35 | 0.00 | - | 2 | 19 | 45.09% |
| CRM250221C00210000 | 2024-09-05 2:42PM EDT | 210.00 | 47.17 | 44.80 | 46.25 | 0.00 | - | 5 | 22 | 42.30% |
| CRM250221C00220000 | 2024-09-03 11:36AM EDT | 220.00 | 43.10 | 36.55 | 39.10 | 0.00 | - | 3 | 16 | 40.62% |
| CRM250221C00230000 | 2024-09-06 2:52PM EDT | 230.00 | 29.94 | 29.90 | 31.30 | -2.06 | -6.44% | 1 | 62 | 37.10% |
| CRM250221C00240000 | 2024-09-05 11:08AM EDT | 240.00 | 26.25 | 24.45 | 26.45 | 0.00 | - | 5 | 75 | 37.48% |
| CRM250221C00250000 | 2024-09-06 2:24PM EDT | 250.00 | 19.05 | 19.25 | 20.30 | -1.49 | -7.25% | 8 | 59 | 34.87% |
| CRM250221C00260000 | 2024-09-06 11:42AM EDT | 260.00 | 15.23 | 15.45 | 15.85 | -1.02 | -6.28% | 7 | 86 | 33.88% |
| CRM250221C00270000 | 2024-09-06 3:35PM EDT | 270.00 | 11.90 | 11.85 | 12.15 | -0.65 | -5.18% | 104 | 59 | 33.03% |
| CRM250221C00280000 | 2024-09-05 10:53AM EDT | 280.00 | 8.65 | 8.95 | 9.85 | -0.67 | -7.19% | 2 | 710 | 33.53% |
| CRM250221C00290000 | 2024-09-06 11:01AM EDT | 290.00 | 6.85 | 6.70 | 6.95 | -0.20 | -2.84% | 7 | 430 | 32.06% |
| CRM250221C00300000 | 2024-09-04 10:55AM EDT | 300.00 | 5.75 | 4.45 | 5.55 | 0.00 | - | 11 | 237 | 32.56% |
| CRM250221C00310000 | 2024-09-04 12:49PM EDT | 310.00 | 4.25 | 3.65 | 3.85 | 0.00 | - | 2 | 175 | 31.58% |
| CRM250221C00320000 | 2024-09-06 12:25PM EDT | 320.00 | 2.58 | 2.63 | 2.86 | -0.25 | -8.83% | 7 | 396 | 31.50% |
| CRM250221C00330000 | 2024-09-05 11:21AM EDT | 330.00 | 1.97 | 1.79 | 2.07 | 0.00 | - | 5 | 40 | 31.30% |
| CRM250221C00340000 | 2024-09-06 10:35AM EDT | 340.00 | 1.23 | 1.39 | 1.54 | -0.30 | -19.61% | 2 | 14 | 31.37% |
| CRM250221C00350000 | 2024-09-05 3:29PM EDT | 350.00 | 1.10 | 0.98 | 1.10 | 0.00 | - | 2 | 29 | 31.21% |
| CRM250221C00360000 | 2024-09-06 1:04PM EDT | 360.00 | 0.68 | 0.44 | 1.15 | -0.15 | -18.07% | 1 | 21 | 33.37% |
| CRM250221C00370000 | 2024-09-05 3:32PM EDT | 370.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 2 | 11 | 33.64% |
| CRM250221C00380000 | 2024-09-05 3:34PM EDT | 380.00 | 0.45 | 0.17 | 0.75 | 0.00 | - | 2 | 19 | 34.24% |
| CRM250221C00390000 | 2024-09-05 12:01PM EDT | 390.00 | 0.47 | 0.11 | 0.72 | 0.00 | - | 9 | 45 | 35.60% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250221P00120000 | 2024-09-05 3:26PM EDT | 120.00 | 0.17 | 0.12 | 0.66 | 0.00 | - | 2 | 12 | 50.34% |
| CRM250221P00125000 | 2024-08-21 9:50AM EDT | 125.00 | 0.37 | 0.06 | 0.71 | 0.00 | - | 5 | 11 | 52.54% |
| CRM250221P00130000 | 2024-08-27 1:49PM EDT | 130.00 | 0.43 | 0.14 | 0.79 | 0.00 | - | 10 | 10 | 50.73% |
| CRM250221P00135000 | 2024-07-11 3:33PM EDT | 135.00 | 0.39 | 0.55 | 1.50 | 0.00 | - | - | 0 | 50.40% |
| CRM250221P00140000 | 2024-09-05 3:29PM EDT | 140.00 | 0.46 | 0.27 | 0.98 | 0.00 | - | 2 | 0 | 47.29% |
| CRM250221P00145000 | 2024-09-05 3:25PM EDT | 145.00 | 0.62 | 0.40 | 1.10 | 0.00 | - | 2 | 3 | 45.73% |
| CRM250221P00150000 | 2024-09-05 3:30PM EDT | 150.00 | 0.71 | 0.59 | 1.24 | 0.00 | - | 2 | 24 | 44.23% |
| CRM250221P00155000 | 2024-09-05 3:27PM EDT | 155.00 | 0.89 | 0.79 | 1.36 | 0.00 | - | 2 | 84 | 42.52% |
| CRM250221P00160000 | 2024-09-05 3:22PM EDT | 160.00 | 1.11 | 0.99 | 1.62 | +0.05 | +4.72% | 1 | 5 | 41.60% |
| CRM250221P00165000 | 2024-09-06 1:04PM EDT | 165.00 | 1.52 | 1.11 | 1.78 | +0.23 | +17.83% | 1 | 2 | 39.97% |
| CRM250221P00170000 | 2024-09-05 3:34PM EDT | 170.00 | 1.46 | 1.60 | 1.92 | 0.00 | - | 1 | 42 | 38.17% |
| CRM250221P00175000 | 2024-09-05 3:28PM EDT | 175.00 | 1.83 | 1.90 | 2.26 | 0.00 | - | 2 | 56 | 37.23% |
| CRM250221P00180000 | 2024-09-06 11:24AM EDT | 180.00 | 2.54 | 2.31 | 2.63 | +0.73 | +40.33% | 1 | 84 | 36.22% |
| CRM250221P00185000 | 2024-08-29 2:20PM EDT | 185.00 | 1.64 | 2.79 | 3.10 | 0.00 | - | 2 | 25 | 35.37% |
| CRM250221P00190000 | 2024-09-06 12:49PM EDT | 190.00 | 3.80 | 3.35 | 3.65 | +0.70 | +22.58% | 18 | 138 | 34.56% |
| CRM250221P00195000 | 2024-09-06 3:50PM EDT | 195.00 | 4.20 | 4.05 | 4.50 | +0.50 | +13.51% | 17 | 53 | 34.36% |
| CRM250221P00200000 | 2024-09-04 3:20PM EDT | 200.00 | 4.30 | 4.85 | 5.10 | 0.00 | - | 2 | 86 | 33.20% |
| CRM250221P00210000 | 2024-09-05 3:35PM EDT | 210.00 | 6.20 | 6.75 | 7.05 | 0.00 | - | 34 | 217 | 31.98% |
| CRM250221P00220000 | 2024-09-06 12:16PM EDT | 220.00 | 10.00 | 9.30 | 10.45 | +1.25 | +14.29% | 19 | 328 | 32.39% |
| CRM250221P00230000 | 2024-09-06 2:42PM EDT | 230.00 | 12.91 | 12.50 | 13.85 | +1.26 | +10.82% | 4 | 273 | 31.45% |
| CRM250221P00240000 | 2024-09-06 10:31AM EDT | 240.00 | 16.60 | 15.90 | 16.80 | +1.20 | +7.79% | 4 | 85 | 28.72% |
| CRM250221P00250000 | 2024-09-06 3:44PM EDT | 250.00 | 21.40 | 21.15 | 22.10 | +1.80 | +9.18% | 5 | 607 | 28.46% |
| CRM250221P00260000 | 2024-09-05 3:24PM EDT | 260.00 | 25.35 | 26.60 | 27.25 | 0.00 | - | 2 | 110 | 26.70% |
| CRM250221P00270000 | 2024-09-05 10:29AM EDT | 270.00 | 30.65 | 33.25 | 33.75 | 0.00 | - | 2 | 39 | 25.72% |
| CRM250221P00280000 | 2024-09-06 1:01PM EDT | 280.00 | 42.45 | 39.65 | 41.05 | +12.75 | +42.93% | 2 | 30 | 24.73% |
| CRM250221P00290000 | 2024-08-30 3:18PM EDT | 290.00 | 41.15 | 47.80 | 49.25 | 0.00 | - | 1 | 5 | 24.15% |
| CRM250221P00320000 | 2024-07-29 2:59PM EDT | 320.00 | 63.05 | 62.20 | 65.20 | 0.00 | - | - | 1 | 0.00% |
| CRM250221P00330000 | 2024-07-29 3:00PM EDT | 330.00 | 71.75 | 71.10 | 74.65 | 0.00 | - | - | 1 | 0.00% |
| CRM250221P00350000 | 2024-07-26 9:59AM EDT | 350.00 | 88.00 | 85.60 | 87.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.