Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215C00105000 | 2023-11-02 2:32PM EST | 105.00 | 103.10 | 154.00 | 155.95 | 0.00 | - | 1 | 2 | 588.77% |
| CRM231215C00110000 | 2023-10-18 10:18AM EST | 110.00 | 97.10 | 110.90 | 112.60 | 0.00 | - | 13 | 39 | 0.00% |
| CRM231215C00115000 | 2023-10-18 8:53AM EST | 115.00 | 94.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM231215C00125000 | 2023-11-16 1:33PM EST | 125.00 | 96.30 | 125.25 | 126.90 | 0.00 | - | - | 1 | 227.73% |
| CRM231215C00130000 | 2023-11-20 12:22PM EST | 130.00 | 94.50 | 120.10 | 121.55 | 0.00 | - | 1 | 20 | 157.81% |
| CRM231215C00135000 | 2023-11-20 11:14AM EST | 135.00 | 89.10 | 115.25 | 116.65 | 0.00 | - | 1 | 1 | 188.28% |
| CRM231215C00140000 | 2023-12-01 10:12AM EST | 140.00 | 116.32 | 110.15 | 111.75 | 0.00 | - | 1 | 2 | 178.13% |
| CRM231215C00145000 | 2023-11-16 12:09PM EST | 145.00 | 76.00 | 104.75 | 106.60 | 0.00 | - | - | 2 | 218.26% |
| CRM231215C00150000 | 2023-12-07 12:14PM EST | 150.00 | 98.55 | 100.30 | 101.65 | 0.00 | - | 2 | 4 | 162.30% |
| CRM231215C00155000 | 2023-11-30 10:29AM EST | 155.00 | 92.41 | 95.20 | 96.50 | 0.00 | - | 1 | 12 | 129.69% |
| CRM231215C00160000 | 2023-12-01 1:30PM EST | 160.00 | 101.40 | 90.30 | 91.55 | 0.00 | - | 10 | 17 | 137.31% |
| CRM231215C00165000 | 2023-12-06 11:29AM EST | 165.00 | 86.25 | 85.35 | 86.60 | 0.00 | - | 1 | 18 | 134.96% |
| CRM231215C00170000 | 2023-12-04 2:07PM EST | 170.00 | 80.80 | 80.30 | 81.50 | 0.00 | - | 2 | 15 | 116.80% |
| CRM231215C00175000 | 2023-12-06 10:15AM EST | 175.00 | 76.82 | 75.35 | 76.85 | -1.10 | -1.41% | 10 | 86 | 128.03% |
| CRM231215C00180000 | 2023-12-01 9:35AM EST | 180.00 | 73.70 | 70.25 | 71.55 | 0.00 | - | 1 | 40 | 101.17% |
| CRM231215C00182500 | 2023-11-27 9:45AM EST | 182.50 | 43.40 | 67.55 | 69.15 | 0.00 | - | 1 | 15 | 88.67% |
| CRM231215C00185000 | 2023-12-07 1:45PM EST | 185.00 | 65.21 | 65.30 | 66.60 | 0.00 | - | 17 | 654 | 99.41% |
| CRM231215C00190000 | 2023-12-07 10:27AM EST | 190.00 | 58.37 | 60.20 | 61.80 | 0.00 | - | 6 | 117 | 95.70% |
| CRM231215C00192500 | 2023-12-01 9:48AM EST | 192.50 | 63.43 | 57.65 | 59.15 | 0.00 | - | 5 | 5 | 82.81% |
| CRM231215C00195000 | 2023-12-07 12:43PM EST | 195.00 | 54.56 | 55.40 | 56.85 | 0.00 | - | 11 | 742 | 95.21% |
| CRM231215C00200000 | 2023-12-08 11:07AM EST | 200.00 | 50.45 | 50.30 | 51.60 | +2.92 | +6.14% | 2 | 1,155 | 76.56% |
| CRM231215C00202500 | 2023-12-07 2:40PM EST | 202.50 | 47.48 | 47.75 | 49.10 | 0.00 | - | 2 | 1,279 | 70.90% |
| CRM231215C00205000 | 2023-12-04 3:54PM EST | 205.00 | 45.77 | 45.25 | 46.55 | -0.53 | -1.14% | 6 | 4 | 65.04% |
| CRM231215C00207500 | 2023-12-07 10:27AM EST | 207.50 | 43.69 | 42.80 | 44.10 | +2.74 | +6.69% | 4 | 19 | 65.63% |
| CRM231215C00210000 | 2023-12-08 3:10PM EST | 210.00 | 42.11 | 40.35 | 41.70 | +1.79 | +4.44% | 50 | 2,707 | 66.41% |
| CRM231215C00212500 | 2023-12-04 10:20AM EST | 212.50 | 37.97 | 37.50 | 39.10 | -2.04 | -5.10% | 1 | 17 | 80.81% |
| CRM231215C00215000 | 2023-12-08 3:49PM EST | 215.00 | 36.60 | 35.40 | 36.90 | -0.34 | -0.92% | 15 | 71 | 63.87% |
| CRM231215C00217500 | 2023-12-07 12:46PM EST | 217.50 | 33.28 | 32.80 | 34.80 | +1.06 | +3.29% | 5 | 181 | 64.50% |
| CRM231215C00220000 | 2023-12-08 3:08PM EST | 220.00 | 32.10 | 30.40 | 31.60 | +1.78 | +5.87% | 129 | 3,829 | 50.29% |
| CRM231215C00222500 | 2023-12-08 12:19PM EST | 222.50 | 28.32 | 27.95 | 29.35 | +2.97 | +11.72% | 7 | 100 | 52.00% |
| CRM231215C00225000 | 2023-12-08 12:22PM EST | 225.00 | 26.90 | 25.50 | 26.60 | +2.89 | +12.04% | 19 | 519 | 58.25% |
| CRM231215C00227500 | 2023-12-08 1:51PM EST | 227.50 | 24.63 | 22.95 | 24.20 | +1.15 | +4.90% | 2 | 401 | 55.47% |
| CRM231215C00230000 | 2023-12-08 3:45PM EST | 230.00 | 21.34 | 20.75 | 21.80 | +2.22 | +11.61% | 128 | 5,334 | 52.39% |
| CRM231215C00232500 | 2023-12-08 10:36AM EST | 232.50 | 18.25 | 17.80 | 19.10 | +0.23 | +1.28% | 3 | 300 | 44.58% |
| CRM231215C00235000 | 2023-12-08 12:34PM EST | 235.00 | 16.30 | 15.45 | 17.00 | +0.60 | +3.82% | 28 | 791 | 45.44% |
| CRM231215C00237500 | 2023-12-08 10:25AM EST | 237.50 | 13.57 | 13.10 | 14.30 | +2.87 | +26.82% | 5 | 500 | 37.89% |
| CRM231215C00240000 | 2023-12-08 3:58PM EST | 240.00 | 11.40 | 10.85 | 11.85 | +1.90 | +20.00% | 51 | 2,990 | 33.47% |
| CRM231215C00242500 | 2023-12-08 3:33PM EST | 242.50 | 9.53 | 8.85 | 9.30 | +2.34 | +32.55% | 5 | 131 | 27.71% |
| CRM231215C00245000 | 2023-12-08 3:58PM EST | 245.00 | 7.08 | 6.55 | 7.00 | +1.38 | +24.21% | 3,086 | 3,732 | 24.22% |
| CRM231215C00247500 | 2023-12-08 2:43PM EST | 247.50 | 5.14 | 4.90 | 5.10 | +0.90 | +21.23% | 57 | 219 | 23.06% |
| CRM231215C00250000 | 2023-12-08 3:52PM EST | 250.00 | 3.50 | 3.35 | 3.50 | +0.55 | +18.64% | 3,588 | 4,403 | 22.24% |
| CRM231215C00252500 | 2023-12-08 3:59PM EST | 252.50 | 2.25 | 2.18 | 2.27 | +0.28 | +14.21% | 1,156 | 1,469 | 21.88% |
| CRM231215C00255000 | 2023-12-08 3:59PM EST | 255.00 | 1.39 | 1.36 | 1.40 | +0.05 | +3.73% | 4,552 | 7,513 | 21.81% |
| CRM231215C00257500 | 2023-12-08 3:58PM EST | 257.50 | 0.84 | 0.79 | 0.85 | -0.02 | -2.33% | 763 | 1,829 | 22.21% |
| CRM231215C00260000 | 2023-12-08 3:58PM EST | 260.00 | 0.50 | 0.46 | 0.52 | -0.05 | -9.09% | 1,350 | 2,953 | 22.93% |
| CRM231215C00262500 | 2023-12-08 3:55PM EST | 262.50 | 0.33 | 0.27 | 0.33 | -0.05 | -13.16% | 119 | 134 | 23.93% |
| CRM231215C00265000 | 2023-12-08 3:52PM EST | 265.00 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 180 | 1,525 | 25.20% |
| CRM231215C00267500 | 2023-12-08 3:10PM EST | 267.50 | 0.16 | 0.11 | 0.15 | +0.01 | +6.67% | 15 | 72 | 26.47% |
| CRM231215C00270000 | 2023-12-08 3:47PM EST | 270.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 160 | 775 | 27.93% |
| CRM231215C00272500 | 2023-12-08 12:43PM EST | 272.50 | 0.07 | 0.01 | 0.09 | -0.04 | -36.36% | 39 | 42 | 29.88% |
| CRM231215C00275000 | 2023-12-08 3:30PM EST | 275.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 44 | 2,245 | 31.35% |
| CRM231215C00277500 | 2023-12-08 1:45PM EST | 277.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 73 | 36 | 33.20% |
| CRM231215C00280000 | 2023-12-08 3:44PM EST | 280.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 128 | 443 | 36.52% |
| CRM231215C00282500 | 2023-12-04 2:12PM EST | 282.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 17 | 45.46% |
| CRM231215C00285000 | 2023-12-05 12:31PM EST | 285.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 18 | 214 | 48.24% |
| CRM231215C00287500 | 2023-12-04 10:34AM EST | 287.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 4 | 50.88% |
| CRM231215C00290000 | 2023-12-08 9:51AM EST | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 432 | 44.34% |
| CRM231215C00295000 | 2023-12-07 2:23PM EST | 295.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 42 | 53.03% |
| CRM231215C00300000 | 2023-12-07 1:59PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 159 | 48.05% |
| CRM231215C00305000 | 2023-12-04 9:30AM EST | 305.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 62.21% |
| CRM231215C00310000 | 2023-12-01 1:43PM EST | 310.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 66.60% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215P00105000 | 2023-10-26 8:30AM EST | 105.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 0 | 240.63% |
| CRM231215P00110000 | 2023-11-14 11:51AM EST | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 228.52% |
| CRM231215P00120000 | 2023-10-27 9:03AM EST | 120.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 205.86% |
| CRM231215P00125000 | 2023-11-17 2:09PM EST | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 195.31% |
| CRM231215P00130000 | 2023-11-06 10:58AM EST | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 31 | 188.67% |
| CRM231215P00135000 | 2023-11-30 1:14PM EST | 135.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 179.69% |
| CRM231215P00140000 | 2023-12-04 10:49AM EST | 140.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 20 | 50 | 170.31% |
| CRM231215P00145000 | 2023-12-01 11:59AM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 136.72% |
| CRM231215P00150000 | 2023-11-29 3:00PM EST | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 121.88% |
| CRM231215P00155000 | 2023-11-29 3:40PM EST | 155.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 114.06% |
| CRM231215P00160000 | 2023-12-01 3:38PM EST | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 319 | 106.25% |
| CRM231215P00165000 | 2023-12-08 10:56AM EST | 165.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 414 | 114.06% |
| CRM231215P00170000 | 2023-12-04 9:50AM EST | 170.00 | 0.25 | 0.00 | 0.01 | +0.24 | +2,400.00% | 1 | 508 | 87.50% |
| CRM231215P00175000 | 2023-12-08 3:49PM EST | 175.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 2 | 723 | 92.19% |
| CRM231215P00180000 | 2023-12-08 10:27AM EST | 180.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 653 | 75.00% |
| CRM231215P00182500 | 2023-11-29 9:42AM EST | 182.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 98.24% |
| CRM231215P00185000 | 2023-12-08 9:33AM EST | 185.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 21 | 1,686 | 77.34% |
| CRM231215P00187500 | 2023-12-05 10:08AM EST | 187.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 95 | 90.63% |
| CRM231215P00190000 | 2023-12-07 3:41PM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,140 | 71.09% |
| CRM231215P00192500 | 2023-12-01 11:30AM EST | 192.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 83.40% |
| CRM231215P00195000 | 2023-12-08 11:45AM EST | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,162 | 62.50% |
| CRM231215P00197500 | 2023-12-06 3:08PM EST | 197.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 333 | 76.17% |
| CRM231215P00200000 | 2023-12-08 3:24PM EST | 200.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,108 | 62.11% |
| CRM231215P00202500 | 2023-12-06 1:31PM EST | 202.50 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 5 | 1,338 | 69.14% |
| CRM231215P00205000 | 2023-12-07 1:11PM EST | 205.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 2 | 197 | 54.69% |
| CRM231215P00207500 | 2023-12-07 12:32PM EST | 207.50 | 0.10 | 0.00 | 0.19 | +0.04 | +66.67% | 1 | 158 | 62.11% |
| CRM231215P00210000 | 2023-12-08 3:11PM EST | 210.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 55 | 2,679 | 50.00% |
| CRM231215P00212500 | 2023-12-07 3:06PM EST | 212.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 2 | 462 | 50.78% |
| CRM231215P00215000 | 2023-12-08 12:30PM EST | 215.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 12 | 537 | 47.66% |
| CRM231215P00217500 | 2023-12-08 3:57PM EST | 217.50 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 8 | 1,437 | 45.51% |
| CRM231215P00220000 | 2023-12-08 3:45PM EST | 220.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 171 | 2,016 | 43.16% |
| CRM231215P00222500 | 2023-12-08 11:04AM EST | 222.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 67 | 503 | 39.06% |
| CRM231215P00225000 | 2023-12-08 2:14PM EST | 225.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 27 | 934 | 38.09% |
| CRM231215P00227500 | 2023-12-08 12:43PM EST | 227.50 | 0.08 | 0.04 | 0.10 | -0.06 | -42.86% | 40 | 576 | 35.25% |
| CRM231215P00230000 | 2023-12-08 3:41PM EST | 230.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 48 | 1,565 | 32.42% |
| CRM231215P00232500 | 2023-12-08 3:38PM EST | 232.50 | 0.12 | 0.10 | 0.14 | -0.11 | -47.83% | 21 | 302 | 30.18% |
| CRM231215P00235000 | 2023-12-08 3:43PM EST | 235.00 | 0.15 | 0.14 | 0.20 | -0.16 | -51.61% | 162 | 1,139 | 28.57% |
| CRM231215P00237500 | 2023-12-08 3:45PM EST | 237.50 | 0.22 | 0.20 | 0.27 | -0.16 | -42.11% | 430 | 333 | 26.47% |
| CRM231215P00240000 | 2023-12-08 3:51PM EST | 240.00 | 0.31 | 0.29 | 0.32 | -0.41 | -56.94% | 229 | 1,861 | 23.44% |
| CRM231215P00242500 | 2023-12-08 3:53PM EST | 242.50 | 0.51 | 0.47 | 0.56 | -0.58 | -53.21% | 1,443 | 508 | 22.68% |
| CRM231215P00245000 | 2023-12-08 3:58PM EST | 245.00 | 0.85 | 0.84 | 0.91 | -0.85 | -50.00% | 487 | 1,688 | 21.53% |
| CRM231215P00247500 | 2023-12-08 3:59PM EST | 247.50 | 1.47 | 1.44 | 1.51 | -1.07 | -42.13% | 792 | 702 | 20.83% |
| CRM231215P00250000 | 2023-12-08 3:58PM EST | 250.00 | 2.36 | 2.35 | 2.44 | -1.44 | -37.89% | 1,079 | 6,317 | 20.44% |
| CRM231215P00252500 | 2023-12-08 3:52PM EST | 252.50 | 3.65 | 3.60 | 3.75 | -1.85 | -33.64% | 310 | 1,255 | 20.33% |
| CRM231215P00255000 | 2023-12-08 3:43PM EST | 255.00 | 4.94 | 5.25 | 5.45 | -2.10 | -29.83% | 59 | 790 | 20.64% |
| CRM231215P00257500 | 2023-12-08 3:49PM EST | 257.50 | 6.80 | 7.10 | 7.60 | -1.36 | -16.67% | 18 | 345 | 22.83% |
| CRM231215P00260000 | 2023-12-08 3:03PM EST | 260.00 | 8.49 | 9.30 | 10.10 | -1.91 | -18.37% | 34 | 824 | 27.64% |
| CRM231215P00262500 | 2023-12-07 3:59PM EST | 262.50 | 13.85 | 11.30 | 12.50 | 0.00 | - | 1 | 5 | 30.93% |
| CRM231215P00265000 | 2023-12-07 10:33AM EST | 265.00 | 14.50 | 13.65 | 14.75 | -1.93 | -11.75% | 3 | 553 | 31.59% |
| CRM231215P00267500 | 2023-12-05 1:02PM EST | 267.50 | 18.42 | 16.15 | 17.15 | 0.00 | - | - | 0 | 33.64% |
| CRM231215P00270000 | 2023-12-08 2:01PM EST | 270.00 | 18.51 | 18.60 | 19.80 | -2.41 | -11.52% | 3 | 3 | 39.94% |
| CRM231215P00272500 | 2023-12-07 1:01PM EST | 272.50 | 22.80 | 21.15 | 22.35 | 0.00 | - | 4 | 2 | 44.43% |
| CRM231215P00275000 | 2023-12-05 2:52PM EST | 275.00 | 24.78 | 23.50 | 24.85 | 0.00 | - | 1 | 3 | 48.00% |
| CRM231215P00280000 | 2023-12-06 10:37AM EST | 280.00 | 27.19 | 28.60 | 29.85 | 0.00 | - | 1 | 0 | 54.83% |
| CRM231215P00285000 | 2023-12-01 12:03PM EST | 285.00 | 24.95 | 33.45 | 35.10 | 0.00 | - | 6 | 0 | 66.21% |
| CRM231215P00290000 | 2023-12-01 11:48AM EST | 290.00 | 29.50 | 38.55 | 39.85 | 0.00 | - | 2 | 0 | 67.68% |
| CRM231215P00300000 | 2023-12-08 9:51AM EST | 300.00 | 49.47 | 48.30 | 50.00 | -0.03 | -0.06% | 2 | 0 | 83.06% |
© 2023 Yahoo. All rights reserved.