Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 108.60 | 113.20 | 0.00 | - | 1 | 1 | 374.02% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 103.60 | 108.20 | 0.00 | - | 1 | 9 | 355.86% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 74.40 | 77.95 | 0.00 | - | - | 3 | 247.27% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 59.05 | 63.30 | 0.00 | - | - | 1 | 211.96% |
| CRM240426C00225000 | 2024-04-19 12:41PM EDT | 225.00 | 45.87 | 49.30 | 52.85 | 0.00 | - | 1 | 1 | 170.61% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 44.05 | 48.30 | 0.00 | - | 3 | 7 | 167.24% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 39.20 | 43.00 | 0.00 | - | 2 | 8 | 145.95% |
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.38 | 34.40 | 37.95 | 0.00 | - | 1 | 2 | 130.66% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 26.80 | 24.45 | 28.00 | 0.00 | - | 30 | 47 | 103.27% |
| CRM240426C00252500 | 2024-04-23 3:27PM EDT | 252.50 | 23.72 | 22.15 | 25.50 | 0.00 | - | 2 | 23 | 51.86% |
| CRM240426C00255000 | 2024-04-23 9:43AM EDT | 255.00 | 17.70 | 20.40 | 23.40 | 0.00 | - | 2 | 6 | 66.94% |
| CRM240426C00257500 | 2024-04-22 3:49PM EDT | 257.50 | 17.00 | 17.00 | 20.95 | 0.00 | - | 4 | 2 | 88.57% |
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 260.00 | 14.40 | 14.80 | 18.30 | 0.00 | - | 1 | 50 | 78.64% |
| CRM240426C00262500 | 2024-04-23 10:48AM EDT | 262.50 | 11.77 | 12.40 | 15.90 | 0.00 | - | 5 | 26 | 72.24% |
| CRM240426C00265000 | 2024-04-24 12:02PM EDT | 265.00 | 11.00 | 10.05 | 13.40 | -0.25 | -2.22% | 2 | 32 | 64.21% |
| CRM240426C00267500 | 2024-04-24 3:45PM EDT | 267.50 | 9.78 | 9.00 | 10.65 | +1.03 | +11.77% | 7 | 281 | 52.78% |
| CRM240426C00270000 | 2024-04-24 3:38PM EDT | 270.00 | 7.70 | 7.00 | 8.35 | +0.38 | +5.19% | 57 | 377 | 46.66% |
| CRM240426C00272500 | 2024-04-24 3:20PM EDT | 272.50 | 6.30 | 4.15 | 5.65 | +0.57 | +9.95% | 49 | 353 | 35.28% |
| CRM240426C00275000 | 2024-04-24 3:39PM EDT | 275.00 | 3.75 | 2.91 | 3.85 | -0.06 | -1.57% | 680 | 1,511 | 32.30% |
| CRM240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 2.45 | 2.25 | 2.53 | -0.23 | -8.58% | 766 | 718 | 31.37% |
| CRM240426C00280000 | 2024-04-24 3:59PM EDT | 280.00 | 1.47 | 1.26 | 1.55 | -0.27 | -15.52% | 850 | 917 | 30.71% |
| CRM240426C00282500 | 2024-04-24 3:59PM EDT | 282.50 | 0.76 | 0.76 | 0.90 | -0.25 | -24.75% | 610 | 693 | 30.49% |
| CRM240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 0.45 | 0.28 | 0.48 | -0.11 | -19.64% | 2,884 | 945 | 30.20% |
| CRM240426C00287500 | 2024-04-24 3:47PM EDT | 287.50 | 0.34 | 0.22 | 0.32 | +0.02 | +6.25% | 255 | 1,064 | 32.23% |
| CRM240426C00290000 | 2024-04-24 3:56PM EDT | 290.00 | 0.18 | 0.12 | 0.18 | -0.01 | -5.26% | 258 | 527 | 32.91% |
| CRM240426C00292500 | 2024-04-24 3:56PM EDT | 292.50 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 115 | 400 | 35.16% |
| CRM240426C00295000 | 2024-04-24 1:54PM EDT | 295.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 32 | 446 | 37.01% |
| CRM240426C00297500 | 2024-04-24 3:26PM EDT | 297.50 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 37 | 316 | 38.48% |
| CRM240426C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 0.03 | 0.02 | 0.14 | +0.02 | +200.00% | 5 | 841 | 48.05% |
| CRM240426C00302500 | 2024-04-23 3:52PM EDT | 302.50 | 0.01 | 0.00 | 0.11 | -0.17 | -94.44% | 1 | 56 | 50.00% |
| CRM240426C00305000 | 2024-04-24 3:49PM EDT | 305.00 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 11 | 403 | 50.39% |
| CRM240426C00307500 | 2024-04-24 2:28PM EDT | 307.50 | 0.02 | 0.00 | 0.38 | -0.03 | -60.00% | 1 | 130 | 62.79% |
| CRM240426C00310000 | 2024-04-23 11:43AM EDT | 310.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 64 | 223 | 51.56% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 58.20% |
| CRM240426C00315000 | 2024-04-24 10:01AM EDT | 315.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 281 | 64.65% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 54.69% |
| CRM240426C00320000 | 2024-04-24 10:02AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 53.13% |
| CRM240426C00325000 | 2024-04-23 2:34PM EDT | 325.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 68.36% |
| CRM240426C00330000 | 2024-04-23 1:10PM EDT | 330.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 122 | 89.84% |
| CRM240426C00335000 | 2024-04-22 3:46PM EDT | 335.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 167 | 90.04% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 96.09% |
| CRM240426C00345000 | 2024-04-24 9:54AM EDT | 345.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 6 | 16 | 82.81% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 1.82 | 0.00 | - | 3 | 3 | 158.01% |
| CRM240426C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 0.02 | 0.00 | 1.77 | +0.01 | +100.00% | 8 | 18 | 164.40% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 1.82 | 0.00 | - | 1 | 4 | 172.46% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 125.78% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 134.38% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | - | 1 | 196.39% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 215.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-16 11:40AM EDT | 205.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 186.91% |
| CRM240426P00220000 | 2024-04-22 11:19AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 314 | 101.56% |
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 32 | 81.25% |
| CRM240426P00235000 | 2024-04-22 2:14PM EDT | 235.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 50 | 92 | 113.38% |
| CRM240426P00240000 | 2024-04-24 12:03PM EDT | 240.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 32 | 122 | 63.28% |
| CRM240426P00242500 | 2024-04-24 3:07PM EDT | 242.50 | 0.05 | 0.00 | 1.29 | +0.01 | +25.00% | 12 | 36 | 95.26% |
| CRM240426P00245000 | 2024-04-24 3:53PM EDT | 245.00 | 0.05 | 0.00 | 0.18 | -0.02 | -28.57% | 14 | 406 | 62.31% |
| CRM240426P00247500 | 2024-04-23 11:06AM EDT | 247.50 | 0.02 | 0.02 | 0.11 | 0.00 | - | 2 | 19 | 55.08% |
| CRM240426P00250000 | 2024-04-24 12:26PM EDT | 250.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 3 | 222 | 50.20% |
| CRM240426P00252500 | 2024-04-23 3:44PM EDT | 252.50 | 0.03 | 0.03 | 0.15 | 0.00 | - | 35 | 80 | 52.83% |
| CRM240426P00255000 | 2024-04-24 3:57PM EDT | 255.00 | 0.13 | 0.06 | 0.18 | +0.06 | +85.71% | 91 | 369 | 49.51% |
| CRM240426P00257500 | 2024-04-24 3:08PM EDT | 257.50 | 0.10 | 0.10 | 0.37 | 0.00 | - | 258 | 553 | 51.66% |
| CRM240426P00260000 | 2024-04-24 3:02PM EDT | 260.00 | 0.24 | 0.13 | 0.28 | +0.10 | +71.43% | 113 | 851 | 43.26% |
| CRM240426P00262500 | 2024-04-24 3:57PM EDT | 262.50 | 0.30 | 0.20 | 0.45 | +0.06 | +25.00% | 661 | 277 | 42.43% |
| CRM240426P00265000 | 2024-04-24 3:48PM EDT | 265.00 | 0.48 | 0.34 | 0.63 | +0.08 | +20.00% | 657 | 581 | 40.19% |
| CRM240426P00267500 | 2024-04-24 3:05PM EDT | 267.50 | 0.70 | 0.57 | 0.81 | +0.11 | +18.64% | 216 | 368 | 36.67% |
| CRM240426P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 1.10 | 0.91 | 1.21 | +0.06 | +5.77% | 2,775 | 948 | 35.03% |
| CRM240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 1.71 | 1.57 | 1.76 | +0.10 | +6.21% | 247 | 700 | 33.06% |
| CRM240426P00275000 | 2024-04-24 3:59PM EDT | 275.00 | 2.55 | 2.30 | 2.66 | +0.15 | +6.25% | 452 | 951 | 32.30% |
| CRM240426P00277500 | 2024-04-24 3:02PM EDT | 277.50 | 3.40 | 3.50 | 3.80 | -0.02 | -0.58% | 188 | 402 | 30.98% |
| CRM240426P00280000 | 2024-04-24 3:54PM EDT | 280.00 | 5.20 | 5.00 | 5.40 | +0.28 | +5.69% | 102 | 358 | 31.15% |
| CRM240426P00282500 | 2024-04-24 11:08AM EDT | 282.50 | 6.80 | 5.70 | 8.50 | -0.99 | -12.71% | 63 | 176 | 46.36% |
| CRM240426P00285000 | 2024-04-24 3:04PM EDT | 285.00 | 8.71 | 8.90 | 11.30 | -0.07 | -0.80% | 35 | 696 | 57.89% |
| CRM240426P00287500 | 2024-04-24 2:10PM EDT | 287.50 | 10.40 | 10.10 | 12.95 | -8.20 | -44.09% | 10 | 116 | 54.54% |
| CRM240426P00290000 | 2024-04-24 3:07PM EDT | 290.00 | 13.59 | 12.35 | 16.10 | -0.17 | -1.24% | 5 | 124 | 70.14% |
| CRM240426P00292500 | 2024-04-24 3:52PM EDT | 292.50 | 16.11 | 14.70 | 17.75 | -5.00 | -23.69% | 53 | 14 | 64.60% |
| CRM240426P00295000 | 2024-04-24 3:48PM EDT | 295.00 | 18.40 | 17.25 | 20.60 | -0.30 | -1.60% | 261 | 114 | 76.17% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 19.70 | 23.00 | 0.00 | - | 5 | 0 | 80.64% |
| CRM240426P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 24.05 | 22.20 | 25.50 | -3.06 | -11.29% | 14 | 3 | 86.47% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 24.80 | 28.00 | 0.00 | - | 2 | 0 | 92.14% |
| CRM240426P00305000 | 2024-04-24 2:54PM EDT | 305.00 | 28.65 | 27.45 | 30.60 | +1.31 | +4.79% | 4 | 1 | 60.16% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 30.45 | 33.00 | 0.00 | - | 2 | 0 | 72.66% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 32.30 | 35.20 | 0.00 | - | 5 | 0 | 102.39% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 38.00 | 40.20 | 0.00 | - | 1 | 0 | 79.79% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 42.10 | 46.50 | 0.00 | - | 4 | 0 | 96.29% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 47.15 | 51.10 | 0.00 | - | 1 | 0 | 96.19% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 52.10 | 56.20 | 0.00 | - | 1 | 0 | 104.88% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 101.80 | 105.90 | 0.00 | - | 4 | 0 | 130.47% |
© 2024 Yahoo. All rights reserved.