Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00095000 | 2022-09-21 10:46AM EDT | 95.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM220930C00100000 | 2022-09-21 12:19PM EDT | 100.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM220930C00120000 | 2022-09-13 10:15AM EDT | 120.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220930C00130000 | 2022-09-23 3:49PM EDT | 130.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRM220930C00134000 | 2022-09-23 3:21PM EDT | 134.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM220930C00136000 | 2022-09-23 2:01PM EDT | 136.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRM220930C00140000 | 2022-09-26 3:17PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| CRM220930C00141000 | 2022-09-26 1:51PM EDT | 141.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CRM220930C00142000 | 2022-09-26 2:21PM EDT | 142.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRM220930C00143000 | 2022-09-26 3:17PM EDT | 143.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| CRM220930C00144000 | 2022-09-26 3:19PM EDT | 144.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 0.00% |
| CRM220930C00145000 | 2022-09-26 12:50PM EDT | 145.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 0.00% |
| CRM220930C00146000 | 2022-09-26 3:05PM EDT | 146.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 53 | 118 | 0.00% |
| CRM220930C00147000 | 2022-09-26 3:52PM EDT | 147.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 96 | 141 | 1.56% |
| CRM220930C00148000 | 2022-09-26 3:56PM EDT | 148.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 144 | 204 | 3.13% |
| CRM220930C00149000 | 2022-09-26 3:51PM EDT | 149.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 119 | 155 | 6.25% |
| CRM220930C00150000 | 2022-09-26 3:56PM EDT | 150.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 438 | 525 | 6.25% |
| CRM220930C00152500 | 2022-09-26 3:54PM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 531 | 798 | 12.50% |
| CRM220930C00155000 | 2022-09-26 3:52PM EDT | 155.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 722 | 961 | 12.50% |
| CRM220930C00157500 | 2022-09-26 3:48PM EDT | 157.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 322 | 772 | 12.50% |
| CRM220930C00160000 | 2022-09-26 3:37PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 332 | 874 | 25.00% |
| CRM220930C00162500 | 2022-09-26 3:37PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 112 | 223 | 25.00% |
| CRM220930C00165000 | 2022-09-26 3:56PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 289 | 776 | 25.00% |
| CRM220930C00167500 | 2022-09-26 3:30PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 197 | 25.00% |
| CRM220930C00170000 | 2022-09-26 3:13PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 810 | 25.00% |
| CRM220930C00172500 | 2022-09-26 10:09AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 151 | 25.00% |
| CRM220930C00175000 | 2022-09-26 2:17PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 820 | 50.00% |
| CRM220930C00177500 | 2022-09-26 1:45PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 50.00% |
| CRM220930C00180000 | 2022-09-26 2:17PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 320 | 50.00% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRM220930C00185000 | 2022-09-26 9:38AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 50.00% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 97 | 50.00% |
| CRM220930C00200000 | 2022-09-26 9:47AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| CRM220930C00210000 | 2022-09-26 10:11AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 189.84% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 196.09% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 202.34% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 165 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00095000 | 2022-08-30 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| CRM220930P00105000 | 2022-09-20 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 50.00% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| CRM220930P00120000 | 2022-09-26 12:47PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 50.00% |
| CRM220930P00125000 | 2022-09-26 3:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 215 | 25.00% |
| CRM220930P00128000 | 2022-09-26 1:34PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CRM220930P00130000 | 2022-09-26 3:32PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 453 | 25.00% |
| CRM220930P00131000 | 2022-09-26 3:43PM EDT | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 19 | 25.00% |
| CRM220930P00132000 | 2022-09-26 3:50PM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 28 | 25.00% |
| CRM220930P00133000 | 2022-09-26 3:33PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 30 | 25.00% |
| CRM220930P00134000 | 2022-09-26 3:18PM EDT | 134.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 25.00% |
| CRM220930P00135000 | 2022-09-26 3:36PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 116 | 845 | 12.50% |
| CRM220930P00136000 | 2022-09-26 3:57PM EDT | 136.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 12.50% |
| CRM220930P00137000 | 2022-09-26 3:57PM EDT | 137.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 12.50% |
| CRM220930P00138000 | 2022-09-26 3:34PM EDT | 138.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 83 | 84 | 12.50% |
| CRM220930P00139000 | 2022-09-26 3:51PM EDT | 139.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 47 | 57 | 12.50% |
| CRM220930P00140000 | 2022-09-26 3:59PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 400 | 1,889 | 12.50% |
| CRM220930P00141000 | 2022-09-26 3:52PM EDT | 141.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 57 | 168 | 6.25% |
| CRM220930P00142000 | 2022-09-26 1:28PM EDT | 142.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 6.25% |
| CRM220930P00143000 | 2022-09-26 2:34PM EDT | 143.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 37 | 119 | 6.25% |
| CRM220930P00144000 | 2022-09-26 2:28PM EDT | 144.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 90 | 110 | 3.13% |
| CRM220930P00145000 | 2022-09-26 3:51PM EDT | 145.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 261 | 580 | 3.13% |
| CRM220930P00146000 | 2022-09-26 3:46PM EDT | 146.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 50 | 148 | 0.78% |
| CRM220930P00147000 | 2022-09-26 3:59PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 128 | 140 | 0.00% |
| CRM220930P00148000 | 2022-09-26 3:58PM EDT | 148.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 317 | 373 | 0.00% |
| CRM220930P00149000 | 2022-09-26 3:32PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 165 | 265 | 0.00% |
| CRM220930P00150000 | 2022-09-26 3:17PM EDT | 150.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 226 | 1,683 | 0.00% |
| CRM220930P00152500 | 2022-09-26 3:53PM EDT | 152.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 251 | 0.00% |
| CRM220930P00155000 | 2022-09-26 3:44PM EDT | 155.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 40 | 640 | 0.00% |
| CRM220930P00157500 | 2022-09-26 3:45PM EDT | 157.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 123 | 0.00% |
| CRM220930P00160000 | 2022-09-26 3:44PM EDT | 160.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 40 | 284 | 0.00% |
| CRM220930P00162500 | 2022-09-26 10:09AM EDT | 162.50 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CRM220930P00165000 | 2022-09-26 10:10AM EDT | 165.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM220930P00170000 | 2022-09-26 3:17PM EDT | 170.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.00% |
| CRM220930P00175000 | 2022-09-26 10:04AM EDT | 175.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| CRM220930P00177500 | 2022-09-19 3:11PM EDT | 177.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220930P00180000 | 2022-09-23 3:44PM EDT | 180.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220930P00185000 | 2022-09-26 11:23AM EDT | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 212.70% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 204.69% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
