Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00180000 | 2024-10-07 12:48PM EDT | 180.00 | 106.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00200000 | 2024-09-18 11:52AM EDT | 200.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00210000 | 2024-09-19 12:46PM EDT | 210.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241011C00220000 | 2024-09-30 2:31PM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM241011C00225000 | 2024-10-07 3:08PM EDT | 225.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241011C00230000 | 2024-10-07 3:08PM EDT | 230.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241011C00235000 | 2024-10-09 10:59AM EDT | 235.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00237500 | 2024-10-01 9:46AM EDT | 237.50 | 35.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241011C00240000 | 2024-10-03 10:13AM EDT | 240.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00245000 | 2024-10-09 9:53AM EDT | 245.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00247500 | 2024-09-27 10:10AM EDT | 247.50 | 29.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00250000 | 2024-10-08 3:43PM EDT | 250.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CRM241011C00252500 | 2024-09-26 12:57PM EDT | 252.50 | 23.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241011C00255000 | 2024-10-09 9:54AM EDT | 255.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00257500 | 2024-10-04 3:47PM EDT | 257.50 | 30.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241011C00260000 | 2024-10-09 1:42PM EDT | 260.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241011C00262500 | 2024-10-09 1:11PM EDT | 262.50 | 25.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011C00265000 | 2024-10-09 2:01PM EDT | 265.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM241011C00267500 | 2024-10-08 2:14PM EDT | 267.50 | 22.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM241011C00270000 | 2024-10-09 1:42PM EDT | 270.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM241011C00272500 | 2024-10-09 3:47PM EDT | 272.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRM241011C00275000 | 2024-10-09 12:16PM EDT | 275.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM241011C00277500 | 2024-10-09 3:59PM EDT | 277.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241011C00280000 | 2024-10-09 3:18PM EDT | 280.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM241011C00282500 | 2024-10-09 3:50PM EDT | 282.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CRM241011C00285000 | 2024-10-09 3:59PM EDT | 285.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| CRM241011C00287500 | 2024-10-09 3:58PM EDT | 287.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| CRM241011C00290000 | 2024-10-09 3:59PM EDT | 290.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 3.13% |
| CRM241011C00292500 | 2024-10-09 3:59PM EDT | 292.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| CRM241011C00295000 | 2024-10-09 3:59PM EDT | 295.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| CRM241011C00297500 | 2024-10-09 3:54PM EDT | 297.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| CRM241011C00300000 | 2024-10-09 3:59PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| CRM241011C00302500 | 2024-10-09 3:20PM EDT | 302.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CRM241011C00305000 | 2024-10-09 12:19PM EDT | 305.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRM241011C00307500 | 2024-10-09 2:49PM EDT | 307.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRM241011C00310000 | 2024-10-09 1:52PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM241011C00315000 | 2024-10-08 12:58PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM241011C00320000 | 2024-09-30 11:46AM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM241011C00325000 | 2024-10-01 12:27PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM241011C00330000 | 2024-10-08 3:35PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM241011C00335000 | 2024-10-08 3:36PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRM241011C00340000 | 2024-10-04 12:34PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM241011C00350000 | 2024-10-09 2:02PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00155000 | 2024-09-24 2:16PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM241011P00160000 | 2024-10-07 2:45PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| CRM241011P00195000 | 2024-09-04 1:20PM EDT | 195.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 1 | 216.80% |
| CRM241011P00200000 | 2024-10-03 3:55PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM241011P00205000 | 2024-09-09 9:51AM EDT | 205.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 25 | 0 | 232.03% |
| CRM241011P00210000 | 2024-10-07 1:19PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM241011P00215000 | 2024-10-04 3:15PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CRM241011P00220000 | 2024-10-08 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRM241011P00225000 | 2024-10-08 9:30AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM241011P00230000 | 2024-10-07 9:31AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM241011P00235000 | 2024-10-09 10:46AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM241011P00237500 | 2024-10-09 10:46AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM241011P00240000 | 2024-10-09 2:49PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRM241011P00242500 | 2024-10-08 3:08PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM241011P00245000 | 2024-10-08 2:35PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM241011P00247500 | 2024-10-08 10:50AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM241011P00250000 | 2024-10-08 3:40PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRM241011P00252500 | 2024-10-09 12:06PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM241011P00255000 | 2024-10-08 3:27PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRM241011P00257500 | 2024-10-09 11:52AM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM241011P00260000 | 2024-10-09 3:58PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,537 | 0 | 25.00% |
| CRM241011P00262500 | 2024-10-08 3:34PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRM241011P00265000 | 2024-10-09 1:44PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRM241011P00267500 | 2024-10-09 12:19PM EDT | 267.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRM241011P00270000 | 2024-10-09 3:59PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CRM241011P00272500 | 2024-10-09 3:43PM EDT | 272.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CRM241011P00275000 | 2024-10-09 3:43PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRM241011P00277500 | 2024-10-09 3:58PM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| CRM241011P00280000 | 2024-10-09 3:54PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| CRM241011P00282500 | 2024-10-09 3:58PM EDT | 282.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| CRM241011P00285000 | 2024-10-09 3:58PM EDT | 285.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,771 | 0 | 3.13% |
| CRM241011P00287500 | 2024-10-09 3:54PM EDT | 287.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| CRM241011P00290000 | 2024-10-09 3:24PM EDT | 290.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CRM241011P00292500 | 2024-10-09 1:52PM EDT | 292.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRM241011P00295000 | 2024-10-09 1:52PM EDT | 295.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM241011P00297500 | 2024-10-08 3:09PM EDT | 297.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011P00300000 | 2024-10-09 9:30AM EDT | 300.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241011P00305000 | 2024-10-02 12:23PM EDT | 305.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241011P00310000 | 2024-10-09 10:16AM EDT | 310.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.