Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230127C00100000 | 2023-01-19 2:55PM EST | 100.00 | 46.15 | 64.55 | 65.90 | 0.00 | - | 2 | 1 | 432.03% |
| CRM230127C00110000 | 2023-01-23 10:39AM EST | 110.00 | 46.40 | 54.35 | 55.95 | 0.00 | - | 4 | 9 | 321.88% |
| CRM230127C00115000 | 2023-01-06 2:54PM EST | 115.00 | 26.50 | 49.45 | 50.70 | 0.00 | - | 1 | 1 | 417.19% |
| CRM230127C00117000 | 2022-12-16 9:30AM EST | 117.00 | 15.24 | 32.45 | 32.95 | 0.00 | - | 7 | 7 | 0.00% |
| CRM230127C00118000 | 2023-01-20 3:29PM EST | 118.00 | 33.28 | 46.45 | 47.70 | 0.00 | - | 52 | 1 | 392.19% |
| CRM230127C00120000 | 2023-01-09 10:16AM EST | 120.00 | 26.30 | 44.50 | 45.80 | 0.00 | - | 2 | 4 | 259.38% |
| CRM230127C00121000 | 2022-12-22 10:54AM EST | 121.00 | 10.64 | 29.80 | 30.80 | 0.00 | - | - | 1 | 0.00% |
| CRM230127C00125000 | 2023-01-20 1:58PM EST | 125.00 | 26.12 | 39.50 | 40.70 | 0.00 | - | 2 | 20 | 187.50% |
| CRM230127C00126000 | 2023-01-09 9:30AM EST | 126.00 | 18.35 | 38.50 | 39.65 | 0.00 | - | 10 | 11 | 322.07% |
| CRM230127C00127000 | 2023-01-06 3:02PM EST | 127.00 | 15.30 | 37.50 | 38.75 | 0.00 | - | 21 | 22 | 203.13% |
| CRM230127C00128000 | 2023-01-18 9:30AM EST | 128.00 | 20.75 | 36.35 | 37.65 | 0.00 | - | 1 | 11 | 306.64% |
| CRM230127C00129000 | 2023-01-09 11:36AM EST | 129.00 | 18.92 | 35.55 | 36.60 | 0.00 | - | 1 | 7 | 293.16% |
| CRM230127C00130000 | 2023-01-26 3:14PM EST | 130.00 | 33.20 | 34.65 | 35.60 | +11.20 | +50.91% | 5 | 97 | 187.50% |
| CRM230127C00131000 | 2023-01-23 2:45PM EST | 131.00 | 24.75 | 33.60 | 34.55 | 0.00 | - | 1 | 29 | 272.27% |
| CRM230127C00132000 | 2023-01-25 10:00AM EST | 132.00 | 18.87 | 32.55 | 33.65 | 0.00 | - | 9 | 16 | 153.13% |
| CRM230127C00133000 | 2023-01-26 11:34AM EST | 133.00 | 26.28 | 31.70 | 32.55 | +11.98 | +83.78% | 1 | 58 | 171.88% |
| CRM230127C00134000 | 2023-01-25 3:55PM EST | 134.00 | 22.16 | 30.50 | 31.65 | 0.00 | - | 2 | 32 | 261.13% |
| CRM230127C00135000 | 2023-01-26 9:48AM EST | 135.00 | 25.63 | 29.65 | 30.80 | +6.73 | +35.61% | 7 | 95 | 193.75% |
| CRM230127C00136000 | 2023-01-26 2:08PM EST | 136.00 | 25.61 | 28.65 | 29.70 | +5.72 | +28.76% | 8 | 25 | 175.00% |
| CRM230127C00137000 | 2023-01-26 12:19PM EST | 137.00 | 23.52 | 27.75 | 28.55 | +8.45 | +56.07% | 2 | 62 | 160.94% |
| CRM230127C00138000 | 2023-01-26 12:19PM EST | 138.00 | 22.52 | 26.75 | 27.40 | +8.85 | +64.74% | 6 | 126 | 203.91% |
| CRM230127C00139000 | 2023-01-26 3:34PM EST | 139.00 | 25.60 | 25.70 | 26.45 | +8.50 | +49.71% | 3 | 53 | 203.32% |
| CRM230127C00140000 | 2023-01-26 3:56PM EST | 140.00 | 25.08 | 24.75 | 25.45 | +9.18 | +57.74% | 62 | 196 | 115.63% |
| CRM230127C00141000 | 2023-01-26 10:40AM EST | 141.00 | 19.70 | 23.80 | 24.50 | +8.70 | +79.09% | 19 | 63 | 139.06% |
| CRM230127C00142000 | 2023-01-26 10:40AM EST | 142.00 | 18.70 | 22.85 | 23.40 | +4.99 | +36.40% | 9 | 103 | 124.22% |
| CRM230127C00143000 | 2023-01-26 2:06PM EST | 143.00 | 18.60 | 21.80 | 22.45 | +10.52 | +130.20% | 21 | 277 | 119.53% |
| CRM230127C00144000 | 2023-01-26 12:52PM EST | 144.00 | 16.50 | 20.75 | 21.40 | +4.49 | +37.39% | 30 | 219 | 163.67% |
| CRM230127C00145000 | 2023-01-26 3:20PM EST | 145.00 | 18.90 | 19.85 | 20.40 | +8.10 | +75.00% | 34 | 301 | 109.38% |
| CRM230127C00146000 | 2023-01-26 3:31PM EST | 146.00 | 18.16 | 18.80 | 19.35 | +8.13 | +81.06% | 79 | 596 | 144.92% |
| CRM230127C00147000 | 2023-01-26 11:00AM EST | 147.00 | 12.77 | 17.80 | 18.35 | +3.67 | +40.33% | 17 | 417 | 138.28% |
| CRM230127C00148000 | 2023-01-26 10:58AM EST | 148.00 | 11.70 | 16.75 | 17.35 | +7.20 | +160.00% | 19 | 212 | 131.84% |
| CRM230127C00149000 | 2023-01-26 3:57PM EST | 149.00 | 15.65 | 15.85 | 16.40 | +8.12 | +107.84% | 40 | 284 | 89.06% |
| CRM230127C00150000 | 2023-01-26 3:51PM EST | 150.00 | 15.08 | 14.80 | 15.35 | +9.31 | +161.35% | 130 | 937 | 118.75% |
| CRM230127C00152500 | 2023-01-26 3:55PM EST | 152.50 | 12.50 | 12.35 | 12.90 | +8.35 | +201.20% | 88 | 1,150 | 71.09% |
| CRM230127C00155000 | 2023-01-26 3:59PM EST | 155.00 | 10.17 | 9.95 | 10.25 | +7.63 | +300.39% | 386 | 2,880 | 76.76% |
| CRM230127C00157500 | 2023-01-26 3:56PM EST | 157.50 | 7.73 | 7.40 | 8.10 | +6.44 | +499.22% | 732 | 2,884 | 60.94% |
| CRM230127C00160000 | 2023-01-26 3:59PM EST | 160.00 | 5.20 | 5.00 | 5.50 | +4.60 | +766.67% | 3,156 | 1,811 | 59.18% |
| CRM230127C00162500 | 2023-01-26 3:59PM EST | 162.50 | 3.10 | 2.99 | 3.45 | +2.85 | +1,140.00% | 9,248 | 1,701 | 54.88% |
| CRM230127C00165000 | 2023-01-26 3:59PM EST | 165.00 | 1.50 | 1.46 | 1.55 | +1.40 | +1,400.00% | 7,117 | 1,159 | 43.65% |
| CRM230127C00167500 | 2023-01-26 3:59PM EST | 167.50 | 0.62 | 0.58 | 0.71 | +0.59 | +1,966.67% | 2,043 | 300 | 47.27% |
| CRM230127C00170000 | 2023-01-26 3:59PM EST | 170.00 | 0.26 | 0.22 | 0.26 | +0.24 | +1,200.00% | 5,219 | 416 | 48.44% |
| CRM230127C00172500 | 2023-01-26 3:59PM EST | 172.50 | 0.11 | 0.10 | 0.12 | +0.08 | +266.67% | 381 | 375 | 52.73% |
| CRM230127C00175000 | 2023-01-26 3:59PM EST | 175.00 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 576 | 163 | 57.42% |
| CRM230127C00177500 | 2023-01-26 3:52PM EST | 177.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 3 | 39 | 63.67% |
| CRM230127C00180000 | 2023-01-26 10:04AM EST | 180.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 197 | 67.97% |
| CRM230127C00185000 | 2023-01-26 3:50PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 78.13% |
| CRM230127C00190000 | 2023-01-26 9:53AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 45 | 93.75% |
| CRM230127C00195000 | 2023-01-23 12:03PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 109.38% |
| CRM230127C00200000 | 2023-01-23 10:03AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 125.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230127P00080000 | 2023-01-11 12:28PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 437.50% |
| CRM230127P00085000 | 2023-01-06 9:30AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 393.75% |
| CRM230127P00090000 | 2023-01-19 9:47AM EST | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 362.50% |
| CRM230127P00095000 | 2023-01-19 9:30AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 337.50% |
| CRM230127P00100000 | 2023-01-19 9:30AM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 306.25% |
| CRM230127P00105000 | 2023-01-17 10:58AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 275.00% |
| CRM230127P00110000 | 2023-01-23 12:45PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 67 | 250.00% |
| CRM230127P00115000 | 2023-01-23 3:59PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 162 | 225.00% |
| CRM230127P00117000 | 2023-01-18 10:12AM EST | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 212.50% |
| CRM230127P00118000 | 2023-01-17 11:15AM EST | 118.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 212.50% |
| CRM230127P00119000 | 2023-01-19 2:05PM EST | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 111 | 206.25% |
| CRM230127P00120000 | 2023-01-26 11:00AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 203 | 200.00% |
| CRM230127P00121000 | 2023-01-18 1:46PM EST | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 193.75% |
| CRM230127P00122000 | 2023-01-23 9:30AM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 55 | 193.75% |
| CRM230127P00123000 | 2023-01-26 10:06AM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 16 | 187.50% |
| CRM230127P00124000 | 2023-01-26 11:41AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 181.25% |
| CRM230127P00125000 | 2023-01-25 11:19AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 175.00% |
| CRM230127P00126000 | 2023-01-19 11:18AM EST | 126.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 171.88% |
| CRM230127P00127000 | 2023-01-23 9:30AM EST | 127.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 45 | 200.00% |
| CRM230127P00128000 | 2023-01-23 10:29AM EST | 128.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 74 | 214.06% |
| CRM230127P00129000 | 2023-01-20 2:49PM EST | 129.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 11 | 100 | 208.59% |
| CRM230127P00130000 | 2023-01-26 2:32PM EST | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 281 | 195.31% |
| CRM230127P00131000 | 2023-01-23 11:49AM EST | 131.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 22 | 169 | 196.88% |
| CRM230127P00132000 | 2023-01-23 2:13PM EST | 132.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,235 | 1,255 | 179.69% |
| CRM230127P00133000 | 2023-01-25 10:56AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 161 | 137.50% |
| CRM230127P00134000 | 2023-01-25 12:45PM EST | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 159.38% |
| CRM230127P00135000 | 2023-01-26 3:22PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 764 | 131.25% |
| CRM230127P00136000 | 2023-01-26 10:22AM EST | 136.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 10 | 186 | 162.50% |
| CRM230127P00137000 | 2023-01-26 3:22PM EST | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 341 | 131.25% |
| CRM230127P00138000 | 2023-01-25 2:07PM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 242 | 118.75% |
| CRM230127P00139000 | 2023-01-25 12:14PM EST | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 318 | 112.50% |
| CRM230127P00140000 | 2023-01-26 3:20PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,077 | 115.63% |
| CRM230127P00141000 | 2023-01-26 11:55AM EST | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 734 | 112.50% |
| CRM230127P00142000 | 2023-01-26 3:39PM EST | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 679 | 107.81% |
| CRM230127P00143000 | 2023-01-26 1:22PM EST | 143.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 374 | 103.13% |
| CRM230127P00144000 | 2023-01-26 1:41PM EST | 144.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 587 | 90.63% |
| CRM230127P00145000 | 2023-01-26 2:06PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 1,544 | 87.50% |
| CRM230127P00146000 | 2023-01-26 12:16PM EST | 146.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 11 | 457 | 89.06% |
| CRM230127P00147000 | 2023-01-26 2:45PM EST | 147.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 249 | 766 | 84.38% |
| CRM230127P00148000 | 2023-01-26 2:31PM EST | 148.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 105 | 2,386 | 81.25% |
| CRM230127P00149000 | 2023-01-26 3:04PM EST | 149.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 188 | 827 | 76.56% |
| CRM230127P00150000 | 2023-01-26 3:50PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 986 | 1,367 | 65.63% |
| CRM230127P00152500 | 2023-01-26 3:57PM EST | 152.50 | 0.01 | 0.01 | 0.02 | -0.64 | -98.46% | 593 | 1,453 | 63.28% |
| CRM230127P00155000 | 2023-01-26 3:59PM EST | 155.00 | 0.03 | 0.02 | 0.03 | -1.44 | -97.96% | 1,177 | 1,528 | 55.47% |
| CRM230127P00157500 | 2023-01-26 3:59PM EST | 157.50 | 0.06 | 0.05 | 0.07 | -2.72 | -97.84% | 1,663 | 1,093 | 50.00% |
| CRM230127P00160000 | 2023-01-26 3:59PM EST | 160.00 | 0.17 | 0.16 | 0.24 | -8.66 | -98.07% | 2,320 | 194 | 50.00% |
| CRM230127P00165000 | 2023-01-26 3:59PM EST | 165.00 | 1.49 | 1.37 | 1.49 | -7.21 | -82.87% | 282 | 19 | 44.53% |
| CRM230127P00170000 | 2023-01-26 10:02AM EST | 170.00 | 9.65 | 4.90 | 5.55 | -4.20 | -30.32% | 9 | 5 | 51.37% |
| CRM230127P00175000 | 2023-01-26 10:58AM EST | 175.00 | 14.75 | 9.70 | 10.60 | -4.10 | -21.75% | 2 | 1 | 78.13% |
| CRM230127P00177500 | 2023-01-26 10:02AM EST | 177.50 | 17.25 | 12.20 | 12.90 | -9.92 | -36.51% | 24 | 0 | 82.23% |
| CRM230127P00180000 | 2023-01-26 11:15AM EST | 180.00 | 20.35 | 14.65 | 15.50 | -2.70 | -11.71% | 7 | 0 | 97.66% |
| CRM230127P00185000 | 2023-01-26 12:52PM EST | 185.00 | 24.50 | 19.60 | 20.30 | -12.29 | -33.41% | 2 | 0 | 97.66% |
| CRM230127P00195000 | 2023-01-03 1:21PM EST | 195.00 | 61.80 | 29.45 | 30.55 | 0.00 | - | - | 0 | 150.78% |
| CRM230127P00200000 | 2022-12-20 1:41PM EST | 200.00 | 70.80 | 54.05 | 54.80 | 0.00 | - | - | 0 | 907.62% |
© 2023 Yahoo. All rights reserved.
