Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701C00125000 | 2022-06-23 9:42AM EDT | 125.00 | 43.27 | 42.50 | 43.70 | +0.19 | +0.44% | 1 | 1 | 338.87% |
| CRM220701C00130000 | 2022-06-01 10:12AM EDT | 130.00 | 51.90 | 35.35 | 36.15 | 0.00 | - | - | 1 | 0.00% |
| CRM220701C00139000 | 2022-06-27 1:02PM EDT | 139.00 | 42.85 | 28.45 | 29.60 | 0.00 | - | - | 0 | 225.00% |
| CRM220701C00140000 | 2022-06-23 11:03AM EDT | 140.00 | 31.78 | 27.65 | 28.60 | 0.00 | - | 3 | 2 | 218.16% |
| CRM220701C00145000 | 2022-06-23 2:40PM EDT | 145.00 | 27.90 | 22.60 | 23.50 | 0.00 | - | 4 | 3 | 173.05% |
| CRM220701C00148000 | 2022-07-01 10:03AM EDT | 148.00 | 20.80 | 19.70 | 20.50 | -3.80 | -15.45% | 1 | 1 | 153.52% |
| CRM220701C00150000 | 2022-06-30 12:43PM EDT | 150.00 | 18.06 | 17.60 | 18.50 | +2.66 | +17.27% | 3 | 31 | 140.43% |
| CRM220701C00152500 | 2022-06-30 10:30AM EDT | 152.50 | 11.10 | 15.15 | 16.00 | 0.00 | - | 6 | 3 | 124.22% |
| CRM220701C00155000 | 2022-07-01 3:39PM EDT | 155.00 | 13.23 | 12.70 | 13.50 | +3.81 | +40.45% | 4 | 62 | 107.81% |
| CRM220701C00157500 | 2022-07-01 10:10AM EDT | 157.50 | 10.80 | 10.30 | 10.95 | +3.80 | +54.29% | 19 | 31 | 87.30% |
| CRM220701C00160000 | 2022-07-01 3:48PM EDT | 160.00 | 8.20 | 7.75 | 8.45 | +2.65 | +47.75% | 69 | 171 | 70.90% |
| CRM220701C00162500 | 2022-07-01 3:44PM EDT | 162.50 | 5.50 | 5.30 | 5.95 | +1.76 | +47.06% | 54 | 83 | 53.91% |
| CRM220701C00165000 | 2022-07-01 3:49PM EDT | 165.00 | 3.33 | 2.70 | 3.50 | +1.54 | +86.03% | 323 | 510 | 38.28% |
| CRM220701C00167500 | 2022-07-01 3:58PM EDT | 167.50 | 0.56 | 0.29 | 0.99 | -0.42 | -42.86% | 1,817 | 1,461 | 16.36% |
| CRM220701C00170000 | 2022-07-01 3:46PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 1,359 | 609 | 10.55% |
| CRM220701C00172500 | 2022-07-01 3:46PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 305 | 525 | 21.88% |
| CRM220701C00175000 | 2022-07-01 2:23PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 98 | 731 | 32.81% |
| CRM220701C00177500 | 2022-07-01 3:38PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 96 | 378 | 42.19% |
| CRM220701C00180000 | 2022-07-01 3:18PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 5,192 | 51.56% |
| CRM220701C00182500 | 2022-07-01 3:37PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 340 | 56.25% |
| CRM220701C00185000 | 2022-07-01 2:27PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 4,139 | 65.63% |
| CRM220701C00187500 | 2022-07-01 2:48PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 835 | 75.00% |
| CRM220701C00190000 | 2022-07-01 3:28PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,486 | 81.25% |
| CRM220701C00192500 | 2022-07-01 1:34PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 465 | 96.88% |
| CRM220701C00195000 | 2022-07-01 1:39PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 1,250 | 103.13% |
| CRM220701C00197500 | 2022-07-01 1:28PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 167 | 117.19% |
| CRM220701C00200000 | 2022-07-01 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 795 | 125.00% |
| CRM220701C00202500 | 2022-06-29 2:21PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 118.75% |
| CRM220701C00205000 | 2022-06-30 12:39PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 239 | 125.00% |
| CRM220701C00207500 | 2022-06-30 11:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 131.25% |
| CRM220701C00210000 | 2022-06-30 10:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 140.63% |
| CRM220701C00215000 | 2022-06-30 11:41AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 179.69% |
| CRM220701C00220000 | 2022-06-24 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 193.75% |
| CRM220701C00225000 | 2022-06-03 3:25PM EDT | 225.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 207.81% |
| CRM220701C00230000 | 2022-06-09 9:52AM EDT | 230.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 193.75% |
| CRM220701C00235000 | 2022-06-07 3:56PM EDT | 235.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 1 | 313.67% |
| CRM220701C00250000 | 2022-06-01 9:56AM EDT | 250.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 259.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220701P00080000 | 2022-06-10 11:54AM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 578.13% |
| CRM220701P00085000 | 2022-06-10 11:54AM EDT | 85.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 2 | 450.00% |
| CRM220701P00090000 | 2022-06-13 10:12AM EDT | 90.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 500.00% |
| CRM220701P00095000 | 2022-06-14 1:24PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 429.69% |
| CRM220701P00100000 | 2022-06-16 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 350.00% |
| CRM220701P00105000 | 2022-06-22 1:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 287.50% |
| CRM220701P00110000 | 2022-06-17 3:35PM EDT | 110.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 290 | 287.50% |
| CRM220701P00115000 | 2022-06-16 2:17PM EDT | 115.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| CRM220701P00120000 | 2022-06-24 2:22PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 125 | 234.38% |
| CRM220701P00125000 | 2022-06-30 10:05AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 247 | 206.25% |
| CRM220701P00130000 | 2022-06-27 9:31AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 162.50% |
| CRM220701P00135000 | 2022-06-30 10:12AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 157.81% |
| CRM220701P00137000 | 2022-06-24 11:04AM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 29 | 148.44% |
| CRM220701P00138000 | 2022-06-27 10:34AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 128.13% |
| CRM220701P00139000 | 2022-06-27 9:57AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 72 | 139.06% |
| CRM220701P00140000 | 2022-07-01 10:02AM EDT | 140.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 177 | 142.19% |
| CRM220701P00141000 | 2022-06-24 11:06AM EDT | 141.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 129.69% |
| CRM220701P00142000 | 2022-06-23 10:33AM EDT | 142.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 125.00% |
| CRM220701P00143000 | 2022-06-24 11:56AM EDT | 143.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 120.31% |
| CRM220701P00144000 | 2022-06-27 3:49PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 11 | 115.63% |
| CRM220701P00145000 | 2022-07-01 10:03AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 28 | 793 | 98.44% |
| CRM220701P00146000 | 2022-06-27 3:56PM EDT | 146.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 106.25% |
| CRM220701P00147000 | 2022-07-01 11:03AM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 135 | 101.56% |
| CRM220701P00148000 | 2022-06-28 12:24PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 169 | 170 | 96.88% |
| CRM220701P00149000 | 2022-06-30 11:53AM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 34 | 92.19% |
| CRM220701P00150000 | 2022-07-01 12:32PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 798 | 1,492 | 87.50% |
| CRM220701P00152500 | 2022-07-01 1:55PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 563 | 68.75% |
| CRM220701P00155000 | 2022-07-01 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 3 | 615 | 64.84% |
| CRM220701P00157500 | 2022-07-01 2:15PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 90 | 621 | 51.56% |
| CRM220701P00160000 | 2022-07-01 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.45 | -97.83% | 405 | 904 | 46.88% |
| CRM220701P00162500 | 2022-07-01 3:40PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | -0.98 | -97.03% | 546 | 1,484 | 33.99% |
| CRM220701P00165000 | 2022-07-01 3:48PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 706 | 762 | 17.58% |
| CRM220701P00167500 | 2022-07-01 3:59PM EDT | 167.50 | 0.05 | 0.01 | 0.12 | -4.25 | -98.84% | 311 | 554 | 10.55% |
| CRM220701P00170000 | 2022-07-01 3:55PM EDT | 170.00 | 2.17 | 1.70 | 2.32 | -3.83 | -63.83% | 545 | 1,407 | 34.38% |
| CRM220701P00172500 | 2022-07-01 3:53PM EDT | 172.50 | 4.80 | 4.00 | 4.65 | -4.76 | -49.79% | 52 | 276 | 47.85% |
| CRM220701P00175000 | 2022-07-01 3:11PM EDT | 175.00 | 7.18 | 6.55 | 7.25 | -2.57 | -26.36% | 29 | 526 | 70.12% |
| CRM220701P00177500 | 2022-07-01 3:03PM EDT | 177.50 | 9.30 | 9.05 | 9.75 | -3.70 | -28.46% | 62 | 310 | 60.55% |
| CRM220701P00180000 | 2022-07-01 3:51PM EDT | 180.00 | 12.00 | 11.50 | 12.25 | -3.12 | -20.63% | 39 | 421 | 69.14% |
| CRM220701P00182500 | 2022-07-01 3:03PM EDT | 182.50 | 14.99 | 14.05 | 14.85 | -2.81 | -15.79% | 6 | 50 | 91.21% |
| CRM220701P00185000 | 2022-07-01 3:02PM EDT | 185.00 | 17.42 | 16.55 | 17.25 | -2.62 | -13.07% | 16 | 102 | 96.09% |
| CRM220701P00187500 | 2022-06-27 10:59AM EDT | 187.50 | 6.10 | 19.00 | 19.90 | 0.00 | - | 7 | 4 | 114.84% |
| CRM220701P00190000 | 2022-06-30 2:22PM EDT | 190.00 | 24.45 | 21.55 | 22.45 | 0.00 | - | 11 | 21 | 132.81% |
| CRM220701P00192500 | 2022-06-29 12:40PM EDT | 192.50 | 22.40 | 24.00 | 24.90 | 0.00 | - | 1 | 9 | 137.11% |
| CRM220701P00195000 | 2022-06-27 11:34AM EDT | 195.00 | 12.24 | 26.40 | 27.45 | 0.00 | - | 27 | 0 | 143.36% |
| CRM220701P00197500 | 2022-06-27 3:53PM EDT | 197.50 | 17.05 | 28.90 | 30.00 | 0.00 | - | - | 0 | 158.20% |
| CRM220701P00200000 | 2022-06-29 12:21PM EDT | 200.00 | 29.70 | 31.40 | 32.45 | 0.00 | - | 53 | 0 | 163.67% |
| CRM220701P00205000 | 2022-06-22 12:53PM EDT | 205.00 | 35.64 | 36.40 | 37.45 | 0.00 | - | 1 | 0 | 182.81% |
| CRM220701P00210000 | 2022-06-24 3:56PM EDT | 210.00 | 23.78 | 41.30 | 42.50 | 0.00 | - | 1 | 0 | 194.92% |
| CRM220701P00215000 | 2022-06-14 12:34PM EDT | 215.00 | 51.70 | 46.30 | 47.50 | 0.00 | - | 1 | 0 | 212.11% |
| CRM220701P00235000 | 2022-05-31 9:43AM EDT | 235.00 | 72.81 | 70.85 | 72.00 | 0.00 | - | 1 | 0 | 603.03% |
| CRM220701P00240000 | 2022-05-25 10:41AM EDT | 240.00 | 79.21 | 56.15 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| CRM220701P00245000 | 2022-05-23 12:45PM EDT | 245.00 | 84.82 | 76.85 | 78.05 | 0.00 | - | 2 | 0 | 404.69% |
| CRM220701P00265000 | 2022-06-14 12:00PM EDT | 265.00 | 100.60 | 96.30 | 97.45 | 0.00 | - | - | 0 | 346.88% |
| CRM220701P00270000 | 2022-06-22 9:55AM EDT | 270.00 | 102.85 | 101.35 | 102.40 | 0.00 | - | - | 0 | 358.59% |
© 2022 Yahoo. All rights reserved.
