Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.70 | 0.00 | - | 1 | 1 | 100.00 | 0.02 | 0.00 | - | 3 | 81 |
| 98.02 | 0.00 | - | 1 | 1 | 105.00 | 0.17 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 110.00 | 0.12 | 0.00 | - | 15 | 21 |
| 188.16 | 0.00 | - | 5 | 5 | 115.00 | 0.02 | 0.00 | - | 3 | 17 |
| 86.65 | 0.00 | - | - | 2 | 120.00 | 0.10 | 0.00 | - | 5 | 14 |
| 75.65 | 0.00 | - | - | 0 | 125.00 | 0.15 | 0.00 | - | 2 | 100 |
| 173.26 | 0.00 | - | 2 | 0 | 130.00 | 0.09 | 0.00 | - | 1 | 92 |
| 73.40 | 0.00 | - | - | 1 | 135.00 | 0.03 | 0.00 | - | 1 | 5 |
| 139.93 | 0.00 | - | 1 | 4 | 140.00 | 0.04 | 0.00 | - | 6 | 68 |
| 126.82 | -5.58 | -4.21% | 8 | 11 | 145.00 | 0.04 | 0.00 | - | 2 | 24 |
| 151.13 | 0.00 | - | 1 | 3 | 150.00 | 0.04 | 0.00 | - | 4 | 84 |
| 118.89 | 0.00 | - | 1 | 2 | 155.00 | 0.13 | 0.00 | - | 2 | 303 |
| 143.40 | 0.00 | - | 2 | 5 | 160.00 | 0.01 | 0.00 | - | 17 | 1,562 |
| 144.89 | 0.00 | - | 5 | 26 | 165.00 | 0.04 | 0.00 | - | 1 | 65 |
| 107.84 | 0.00 | - | 1 | 12 | 170.00 | 0.01 | 0.00 | - | 44 | 789 |
| 127.47 | 0.00 | - | 1 | 11 | 175.00 | 0.01 | 0.00 | - | 25 | 137 |
| 122.37 | 0.00 | - | 1 | 4 | 180.00 | 0.01 | 0.00 | - | 5 | 313 |
| 116.50 | 0.00 | - | 2 | 25 | 185.00 | 0.02 | 0.00 | - | 2 | 288 |
| 81.35 | 0.00 | - | 1 | 25 | 190.00 | 0.01 | 0.00 | - | 2 | 405 |
| 86.15 | 0.00 | - | 1 | 166 | 195.00 | 0.03 | 0.00 | - | 11 | 323 |
| 71.20 | +0.16 | +0.23% | 1 | 90 | 200.00 | 0.02 | 0.00 | - | 8 | 1,401 |
| 61.48 | +0.58 | +0.95% | 6 | 279 | 210.00 | 0.01 | 0.00 | - | 14 | 437 |
| 86.10 | 0.00 | - | 1 | 1 | 215.00 | 0.04 | 0.00 | - | 2 | 4 |
| 51.41 | 0.00 | - | 5 | 274 | 220.00 | 0.01 | 0.00 | - | 5 | 680 |
| 52.35 | 0.00 | - | 1 | 1 | 225.00 | 0.04 | 0.00 | - | 3 | 8 |
| 40.82 | -1.28 | -3.04% | 6 | 305 | 230.00 | 0.03 | 0.00 | - | 5 | 1,831 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 39 | 48 |
| 32.33 | +0.50 | +1.57% | 11 | 590 | 240.00 | 0.09 | 0.00 | - | 3 | 776 |
| 57.90 | 0.00 | - | 2 | 2 | 245.00 | 0.03 | 0.00 | - | 2 | 115 |
| 21.57 | +1.52 | +7.58% | 10 | 914 | 250.00 | 0.04 | -0.01 | -20.00% | 13 | 1,636 |
| 19.71 | 0.00 | - | 1 | 38 | 255.00 | 0.02 | -0.07 | -77.78% | 5 | 226 |
| - | - | - | - | - | 257.50 | 0.04 | -0.07 | -63.64% | 7 | 128 |
| 11.63 | +0.47 | +4.21% | 45 | 2,514 | 260.00 | 0.06 | -0.13 | -68.42% | 77 | 4,119 |
| - | - | - | - | - | 262.50 | 0.11 | -0.20 | -64.52% | 7 | 632 |
| 6.30 | 0.00 | - | 4 | 15 | 265.00 | 0.06 | -0.31 | -83.78% | 58 | 531 |
| - | - | - | - | - | 267.50 | 0.14 | -0.28 | -66.67% | 54 | 870 |
| 1.92 | -1.07 | -35.79% | 121 | 844 | 270.00 | 0.25 | -0.91 | -78.45% | 373 | 1,518 |
| - | - | - | - | - | 272.50 | 0.96 | -1.39 | -59.15% | 174 | 819 |
| 0.11 | -0.59 | -84.29% | 412 | 609 | 275.00 | 3.30 | -0.80 | -19.51% | 72 | 655 |
| 0.01 | -0.35 | -97.22% | 155 | 904 | 277.50 | 5.90 | -0.07 | -1.17% | 46 | 543 |
| 0.02 | -0.13 | -86.67% | 112 | 1,312 | 280.00 | 8.35 | +0.06 | +0.76% | 108 | 1,249 |
| 0.03 | -0.06 | -66.67% | 14 | 438 | 282.50 | 10.27 | -0.40 | -3.75% | 13 | 731 |
| 0.02 | -0.02 | -50.00% | 187 | 778 | 285.00 | 12.71 | -0.61 | -4.58% | 521 | 985 |
| 0.02 | -0.02 | -50.00% | 53 | 383 | 287.50 | 14.95 | -1.05 | -6.56% | 4 | 402 |
| 0.02 | 0.00 | - | 16 | 4,399 | 290.00 | 18.20 | +0.10 | +0.55% | 33 | 2,269 |
| 0.02 | 0.00 | - | 17 | 576 | 292.50 | 21.34 | 0.00 | - | 14 | 63 |
| 0.01 | 0.00 | - | 71 | 571 | 295.00 | 22.15 | 0.00 | - | 5 | 111 |
| 0.02 | 0.00 | - | 9 | 1,156 | 297.50 | 25.39 | 0.00 | - | 1,824 | 125 |
| 0.01 | 0.00 | - | 70 | 4,102 | 300.00 | 27.87 | 0.00 | - | 1,140 | 227 |
| 0.01 | -0.01 | -50.00% | 3 | 1,060 | 302.50 | 29.60 | 0.00 | - | 300 | 79 |
| 0.01 | -0.01 | -50.00% | 1 | 746 | 305.00 | 32.30 | 0.00 | - | 181 | 39 |
| 0.02 | -0.01 | -33.33% | 1 | 401 | 307.50 | 34.80 | 0.00 | - | 110 | 22 |
| 0.01 | -0.01 | -50.00% | 13 | 3,154 | 310.00 | 37.05 | 0.00 | - | 131 | 58 |
| 0.02 | -0.05 | -71.43% | 11 | 371 | 312.50 | 34.00 | 0.00 | - | 19 | 0 |
| 0.02 | 0.00 | - | 7 | 622 | 315.00 | 40.60 | 0.00 | - | 170 | 0 |
| 0.01 | 0.00 | - | 86 | 224 | 317.50 | 38.80 | 0.00 | - | 17 | 1 |
| 0.01 | 0.00 | - | 15 | 3,825 | 320.00 | 38.75 | 0.00 | - | 36 | 5 |
| 0.01 | 0.00 | - | 3 | 428 | 322.50 | 19.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 667 | 325.00 | 19.85 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | - | 18 | 327.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,816 | 330.00 | 58.40 | 0.00 | - | 148 | 0 |
| 0.02 | 0.00 | - | 11 | 464 | 335.00 | 34.20 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 2 | 9,276 | 340.00 | 42.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 146 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,582 | 350.00 | 42.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 4 | 355.00 | 51.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 385 | 360.00 | 59.55 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 2 | 365.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 143 | 370.00 | 54.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 72 | 380.00 | 80.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 142 | 390.00 | 91.27 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 68 | 400.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 53 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 137 | 420.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 4 | 430.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 61 | 440.00 | 143.40 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. All rights reserved.