Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 10 | 81 |
| - | - | - | - | - | 105.00 | 0.01 | -0.03 | -75.00% | 7 | 130 |
| 59.50 | 0.00 | - | 2 | 29 | 110.00 | 0.02 | -0.03 | -60.00% | 1 | 28 |
| - | - | - | - | - | 115.00 | 0.02 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 120.00 | 0.03 | -0.13 | -81.25% | 10 | 86 |
| - | - | - | - | - | 125.00 | 0.05 | +0.02 | +66.67% | 44 | 684 |
| 29.54 | 0.00 | - | 2 | 13 | 130.00 | 0.06 | -0.06 | -50.00% | 6 | 122 |
| 122.30 | 0.00 | - | - | 1 | 135.00 | 0.08 | -0.07 | -46.67% | 73 | 158 |
| 24.38 | 0.00 | - | - | 4 | 140.00 | 0.12 | -0.09 | -42.86% | 33 | 453 |
| 18.80 | +0.20 | +1.08% | 1 | 5 | 145.00 | 0.21 | -0.21 | -50.00% | 124 | 631 |
| 18.05 | 0.00 | - | 16 | 40 | 150.00 | 0.48 | -0.22 | -31.43% | 163 | 2,164 |
| 10.55 | 0.00 | - | 11 | 14 | 152.50 | 0.56 | -0.48 | -46.15% | 41 | 151 |
| 9.65 | -3.88 | -28.68% | 1 | 37 | 155.00 | 0.89 | -0.51 | -36.43% | 349 | 1,184 |
| 7.75 | -3.49 | -31.05% | 10 | 43 | 157.50 | 1.60 | -0.21 | -11.60% | 56 | 386 |
| 6.00 | -2.40 | -28.57% | 51 | 330 | 160.00 | 2.21 | -0.13 | -5.56% | 282 | 2,503 |
| 4.91 | -2.42 | -33.02% | 116 | 147 | 162.50 | 3.29 | +0.36 | +12.29% | 37 | 647 |
| 3.36 | -2.04 | -37.78% | 224 | 332 | 165.00 | 4.40 | +0.20 | +4.76% | 145 | 1,335 |
| 2.40 | -1.80 | -42.86% | 107 | 540 | 167.50 | 5.00 | -0.40 | -7.41% | 25 | 218 |
| 1.50 | -1.76 | -53.99% | 259 | 921 | 170.00 | 6.75 | +0.11 | +1.66% | 51 | 2,961 |
| 0.94 | -1.52 | -61.79% | 136 | 1,728 | 172.50 | 9.45 | +0.50 | +5.59% | 1 | 1,581 |
| 0.60 | -0.91 | -60.26% | 420 | 2,380 | 175.00 | 10.40 | +0.43 | +4.31% | 19 | 2,726 |
| 0.35 | -0.75 | -68.18% | 126 | 503 | 177.50 | 14.40 | +1.78 | +14.10% | 1 | 359 |
| 0.23 | -0.56 | -70.89% | 659 | 4,530 | 180.00 | 16.00 | +2.06 | +14.78% | 58 | 4,021 |
| 0.15 | -0.33 | -68.75% | 68 | 1,594 | 182.50 | 17.50 | +2.05 | +13.27% | 11 | 159 |
| 0.12 | -0.18 | -60.00% | 436 | 4,393 | 185.00 | 20.92 | +2.49 | +13.51% | 87 | 2,310 |
| 0.08 | -0.13 | -61.90% | 57 | 724 | 187.50 | 20.87 | 0.00 | - | 1 | 413 |
| 0.05 | -0.10 | -66.67% | 101 | 1,440 | 190.00 | 26.69 | +3.41 | +14.65% | 22 | 2,459 |
| 0.04 | -0.06 | -60.00% | 44 | 286 | 192.50 | 26.00 | 0.00 | - | 1 | 88 |
| 0.03 | -0.07 | -70.00% | 9 | 3,132 | 195.00 | 31.10 | +2.70 | +9.51% | 28 | 2,281 |
| 0.03 | -0.02 | -40.00% | 12 | 207 | 197.50 | 32.15 | 0.00 | - | 3 | 14 |
| 0.02 | -0.03 | -60.00% | 42 | 6,977 | 200.00 | 36.00 | +2.70 | +8.11% | 17 | 4,941 |
| 0.10 | 0.00 | - | 5 | 355 | 202.50 | 25.55 | 0.00 | - | 6 | 19 |
| 0.04 | +0.01 | +33.33% | 7 | 471 | 205.00 | 41.93 | +3.00 | +7.71% | 3 | 21 |
| 0.02 | 0.00 | - | 1 | 697 | 207.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 6 | 3,697 | 210.00 | 45.96 | +3.24 | +7.58% | 18 | 4,294 |
| 0.01 | -0.02 | -66.67% | 1 | 77 | 212.50 | 45.25 | 0.00 | - | 1 | 3 |
| 0.04 | +0.01 | +33.33% | 1 | 188 | 215.00 | 44.74 | 0.00 | - | 3 | 1 |
| 0.05 | 0.00 | - | 276 | 320 | 217.50 | 37.40 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 14 | 10,379 | 220.00 | 52.75 | 0.00 | - | 1 | 353 |
| 0.07 | 0.00 | - | 2 | 224 | 225.00 | 58.20 | 0.00 | - | 30 | 37 |
| 0.01 | -0.01 | -50.00% | 175 | 2,749 | 230.00 | 65.54 | +2.65 | +4.21% | 2 | 376 |
| 0.01 | 0.00 | - | 20 | 70 | 235.00 | 54.00 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 4 | 3,512 | 240.00 | 73.24 | 0.00 | - | 1 | 228 |
| 0.01 | 0.00 | - | 2 | 4 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,379 | 250.00 | 85.02 | +1.02 | +1.21% | 1 | 98 |
| 0.03 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,061 | 260.00 | 96.90 | 0.00 | - | 2 | 414 |
| 0.01 | 0.00 | - | 2 | 1,582 | 270.00 | 87.30 | 0.00 | - | 3 | 13 |
| 0.01 | 0.00 | - | 1 | 1,563 | 280.00 | 95.23 | 0.00 | - | 1 | 237 |
| 0.01 | 0.00 | - | 63 | 840 | 290.00 | 73.45 | 0.00 | - | 13 | 12 |
| 0.01 | 0.00 | - | 1 | 483 | 300.00 | 134.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 643 | 310.00 | 100.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 159 | 320.00 | 99.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 328 | 330.00 | 98.35 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 4 | 1,466 | 340.00 | 83.50 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 28 | 282 | 350.00 | 95.49 | 0.00 | - | 1 | 12 |
| 0.01 | 0.00 | - | 40 | 28 | 360.00 | 111.74 | 0.00 | - | 1 | 26 |
| 0.11 | 0.00 | - | 1 | 138 | 370.00 | 118.70 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 40 | 21 | 380.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 20 | 390.00 | 134.60 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 40 | 97 | 400.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 20 | 1 | 410.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 18 | 420.00 | 131.10 | 0.00 | - | - | 6 |
| 0.03 | 0.00 | - | 40 | 4 | 430.00 | 134.55 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 23 | 25 | 440.00 | 231.50 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 40 | 2 | 450.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 80 | 51 | 460.00 | 170.30 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
