Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2023-11-30 10:20AM EST | 100.00 | 155.60 | 166.75 | 170.65 | 0.00 | - | 1 | 3 | 68.87% |
| CRM250620C00105000 | 2023-10-11 9:17AM EST | 105.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2023-11-30 10:56AM EST | 110.00 | 144.42 | 157.45 | 161.85 | 0.00 | - | 2 | 3 | 65.12% |
| CRM250620C00120000 | 2023-10-16 9:10AM EST | 120.00 | 101.60 | 111.65 | 115.20 | 0.00 | - | 2 | 1 | 0.00% |
| CRM250620C00135000 | 2023-10-19 8:46AM EST | 135.00 | 89.05 | 99.60 | 103.85 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00140000 | 2023-11-29 10:02AM EST | 140.00 | 103.25 | 131.75 | 135.35 | 0.00 | - | 6 | 12 | 56.60% |
| CRM250620C00150000 | 2023-09-12 10:46AM EST | 150.00 | 94.65 | 76.90 | 78.80 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620C00155000 | 2023-08-15 1:28PM EST | 155.00 | 79.52 | 85.20 | 87.65 | 0.00 | - | - | 2 | 0.00% |
| CRM250620C00160000 | 2023-12-01 3:30PM EST | 160.00 | 117.10 | 115.20 | 118.10 | +11.97 | +11.39% | 24 | 3 | 51.75% |
| CRM250620C00165000 | 2023-12-01 3:27PM EST | 165.00 | 112.80 | 111.50 | 114.50 | +30.76 | +37.49% | 2 | 2 | 51.28% |
| CRM250620C00170000 | 2023-12-01 10:02AM EST | 170.00 | 105.40 | 107.00 | 110.75 | +39.25 | +59.33% | 1 | 1 | 50.13% |
| CRM250620C00175000 | 2023-12-01 10:41AM EST | 175.00 | 102.86 | 102.85 | 106.85 | +28.70 | +38.70% | 2 | 7 | 51.52% |
| CRM250620C00180000 | 2023-11-21 12:21PM EST | 180.00 | 71.00 | 98.65 | 101.70 | 0.00 | - | 1 | 4 | 49.07% |
| CRM250620C00185000 | 2023-11-30 9:55AM EST | 185.00 | 86.25 | 94.65 | 98.20 | 0.00 | - | 1 | 9 | 48.55% |
| CRM250620C00190000 | 2023-12-01 2:51PM EST | 190.00 | 93.70 | 90.55 | 94.00 | +10.50 | +12.62% | 42 | 6 | 47.22% |
| CRM250620C00195000 | 2023-12-01 1:28PM EST | 195.00 | 90.35 | 87.20 | 90.40 | +14.73 | +19.48% | 3 | 14 | 46.51% |
| CRM250620C00200000 | 2023-12-01 10:20AM EST | 200.00 | 82.33 | 83.20 | 86.80 | +11.78 | +16.70% | 1 | 80 | 45.76% |
| CRM250620C00210000 | 2023-11-30 2:34PM EST | 210.00 | 69.62 | 76.25 | 80.50 | 0.00 | - | 10 | 111 | 45.02% |
| CRM250620C00220000 | 2023-12-01 1:19PM EST | 220.00 | 72.50 | 69.40 | 72.65 | +23.05 | +46.61% | 50 | 233 | 42.62% |
| CRM250620C00230000 | 2023-12-01 10:06AM EST | 230.00 | 61.13 | 64.15 | 65.90 | +5.13 | +9.16% | 1 | 69 | 41.12% |
| CRM250620C00240000 | 2023-12-01 11:57AM EST | 240.00 | 58.91 | 58.05 | 60.55 | +7.91 | +15.51% | 2 | 81 | 40.63% |
| CRM250620C00250000 | 2023-12-01 11:57AM EST | 250.00 | 53.09 | 52.70 | 53.85 | +7.19 | +15.66% | 19 | 1,157 | 38.80% |
| CRM250620C00260000 | 2023-12-01 2:22PM EST | 260.00 | 47.75 | 47.25 | 50.50 | +18.01 | +60.56% | 2 | 210 | 39.48% |
| CRM250620C00270000 | 2023-12-01 9:30AM EST | 270.00 | 36.24 | 42.55 | 45.35 | +1.74 | +5.04% | 3 | 117 | 38.48% |
| CRM250620C00280000 | 2023-12-01 3:03PM EST | 280.00 | 38.13 | 37.60 | 39.05 | +6.23 | +19.53% | 48 | 193 | 36.39% |
| CRM250620C00290000 | 2023-12-01 12:32PM EST | 290.00 | 34.20 | 32.75 | 36.50 | +6.55 | +23.69% | 98 | 115 | 37.00% |
| CRM250620C00300000 | 2023-12-01 3:10PM EST | 300.00 | 29.96 | 28.75 | 30.45 | +4.98 | +19.94% | 110 | 38 | 34.69% |
| CRM250620C00310000 | 2023-12-01 2:56PM EST | 310.00 | 26.55 | 24.10 | 27.20 | +6.55 | +32.75% | 99 | 38 | 34.33% |
| CRM250620C00320000 | 2023-12-01 3:30PM EST | 320.00 | 23.70 | 23.20 | 24.75 | +5.65 | +31.30% | 90 | 34 | 34.40% |
| CRM250620C00330000 | 2023-12-01 3:15PM EST | 330.00 | 20.60 | 19.70 | 21.75 | +4.35 | +26.77% | 330 | 44 | 33.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2023-11-30 10:12AM EST | 100.00 | 1.00 | 0.29 | 1.20 | 0.00 | - | 2 | 4 | 42.70% |
| CRM250620P00105000 | 2023-11-30 3:01PM EST | 105.00 | 0.97 | 0.00 | 2.25 | 0.00 | - | 6 | 117 | 46.13% |
| CRM250620P00110000 | 2023-11-10 12:47PM EST | 110.00 | 2.37 | 0.57 | 4.30 | 0.00 | - | 1 | 21 | 51.32% |
| CRM250620P00115000 | 2023-11-30 10:51AM EST | 115.00 | 1.58 | 0.16 | 2.91 | 0.00 | - | 3 | 36 | 44.51% |
| CRM250620P00120000 | 2023-08-23 1:19PM EST | 120.00 | 5.45 | 4.20 | 4.45 | 0.00 | - | 5 | 5 | 47.24% |
| CRM250620P00125000 | 2023-11-30 10:51AM EST | 125.00 | 2.16 | 0.70 | 2.50 | 0.00 | - | 25 | 39 | 39.13% |
| CRM250620P00130000 | 2023-10-04 9:46AM EST | 130.00 | 6.15 | 5.20 | 5.50 | 0.00 | - | 1 | 65 | 45.70% |
| CRM250620P00135000 | 2023-12-01 1:09PM EST | 135.00 | 2.20 | 1.50 | 4.65 | -0.40 | -15.38% | 5 | 12 | 41.61% |
| CRM250620P00140000 | 2023-12-01 1:10PM EST | 140.00 | 2.60 | 1.82 | 5.00 | -3.10 | -54.39% | 5 | 134 | 40.52% |
| CRM250620P00145000 | 2023-09-29 9:59AM EST | 145.00 | 7.75 | 8.60 | 10.65 | 0.00 | - | 17 | 135 | 49.44% |
| CRM250620P00150000 | 2023-12-01 3:32PM EST | 150.00 | 3.55 | 2.45 | 3.85 | -0.25 | -6.58% | 1 | 42 | 34.24% |
| CRM250620P00155000 | 2023-11-24 12:01PM EST | 155.00 | 6.50 | 3.00 | 4.95 | 0.00 | - | 1 | 40 | 34.98% |
| CRM250620P00160000 | 2023-12-01 2:08PM EST | 160.00 | 4.45 | 4.35 | 5.15 | -0.49 | -9.92% | 11 | 146 | 33.68% |
| CRM250620P00165000 | 2023-12-01 10:00AM EST | 165.00 | 5.59 | 4.80 | 6.70 | -8.46 | -60.21% | 1 | 40 | 34.81% |
| CRM250620P00170000 | 2023-12-01 3:07PM EST | 170.00 | 5.75 | 5.25 | 6.35 | -0.79 | -12.08% | 6 | 220 | 32.50% |
| CRM250620P00175000 | 2023-11-22 12:00PM EST | 175.00 | 10.80 | 6.30 | 6.95 | 0.00 | - | 17 | 615 | 31.80% |
| CRM250620P00180000 | 2023-11-30 2:34PM EST | 180.00 | 7.48 | 7.05 | 7.90 | -0.27 | -3.48% | 2 | 136 | 31.57% |
| CRM250620P00185000 | 2023-12-01 10:38AM EST | 185.00 | 7.75 | 7.85 | 8.50 | -5.05 | -39.45% | 11 | 480 | 30.74% |
| CRM250620P00190000 | 2023-12-01 9:57AM EST | 190.00 | 8.77 | 8.70 | 9.30 | -5.58 | -38.89% | 1 | 129 | 30.13% |
| CRM250620P00195000 | 2023-12-01 3:34PM EST | 195.00 | 9.70 | 8.45 | 10.05 | -6.20 | -38.99% | 43 | 75 | 29.40% |
| CRM250620P00200000 | 2023-12-01 3:34PM EST | 200.00 | 10.75 | 9.60 | 11.60 | -1.11 | -9.36% | 26 | 166 | 29.54% |
| CRM250620P00210000 | 2023-12-01 2:53PM EST | 210.00 | 13.15 | 11.55 | 13.40 | -1.85 | -12.33% | 79 | 233 | 28.06% |
| CRM250620P00220000 | 2023-12-01 3:34PM EST | 220.00 | 15.60 | 15.30 | 17.00 | -1.80 | -10.34% | 72 | 334 | 28.10% |
| CRM250620P00230000 | 2023-12-01 2:58PM EST | 230.00 | 18.50 | 18.50 | 19.00 | -10.80 | -36.86% | 70 | 60 | 26.27% |
| CRM250620P00240000 | 2023-11-28 3:56PM EST | 240.00 | 33.90 | 21.80 | 22.45 | 0.00 | - | 2 | 20 | 25.45% |
| CRM250620P00250000 | 2023-11-29 12:23PM EST | 250.00 | 25.75 | 24.80 | 27.20 | -11.25 | -30.41% | 1 | 108 | 25.35% |
| CRM250620P00260000 | 2023-12-01 3:10PM EST | 260.00 | 30.10 | 28.80 | 31.50 | -12.40 | -29.18% | 113 | 142 | 24.50% |
| CRM250620P00270000 | 2023-12-01 3:10PM EST | 270.00 | 34.75 | 34.40 | 36.80 | -17.65 | -33.68% | 16 | 8 | 24.08% |
| CRM250620P00280000 | 2023-12-01 3:34PM EST | 280.00 | 39.75 | 38.70 | 42.50 | -7.09 | -15.14% | 74 | 70 | 23.60% |
| CRM250620P00290000 | 2023-12-01 2:14PM EST | 290.00 | 45.15 | 45.25 | 47.95 | -22.25 | -33.01% | 4 | 181 | 22.55% |
| CRM250620P00300000 | 2023-11-30 12:42PM EST | 300.00 | 59.97 | 51.40 | 52.45 | 0.00 | - | 2 | 5 | 20.27% |
| CRM250620P00320000 | 2023-12-01 2:02PM EST | 320.00 | 65.30 | 63.50 | 67.85 | -29.90 | -31.41% | 2 | 1 | 19.79% |
| CRM250620P00330000 | 2023-12-01 2:52PM EST | 330.00 | 72.35 | 72.55 | 74.80 | -43.35 | -37.47% | 10 | 0 | 18.03% |
© 2023 Yahoo. All rights reserved.