Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 102.40 | 106.05 | 0.00 | - | 1 | 1 | 132.03% |
| CRM240510C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 100.13 | 97.45 | 100.75 | -4.13 | -3.96% | 1 | 8 | 115.23% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 47.60 | 51.25 | 0.00 | - | 1 | 2 | 66.99% |
| CRM240510C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 43.29 | 37.90 | 40.50 | +0.06 | +0.14% | 3 | 2 | 71.92% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 33.45 | 35.60 | 0.00 | - | 2 | 4 | 50.39% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 240.00 | 36.21 | 28.10 | 30.60 | 0.00 | - | 1 | 0 | 58.11% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 58.41 | 23.00 | 25.65 | 0.00 | - | 1 | 2 | 51.00% |
| CRM240510C00247500 | 2024-04-22 2:59PM EDT | 247.50 | 28.91 | 20.70 | 22.75 | 0.00 | - | - | 1 | 43.23% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 19.00 | 20.35 | 0.00 | - | 1 | 4 | 40.50% |
| CRM240510C00255000 | 2024-04-23 10:02AM EDT | 255.00 | 19.77 | 14.40 | 15.85 | 0.00 | - | 2 | 2 | 36.91% |
| CRM240510C00257500 | 2024-04-22 12:08PM EDT | 257.50 | 17.35 | 12.35 | 14.05 | 0.00 | - | - | 1 | 37.67% |
| CRM240510C00260000 | 2024-04-30 10:05AM EDT | 260.00 | 14.43 | 10.85 | 11.50 | +0.08 | +0.56% | 2 | 11 | 32.76% |
| CRM240510C00265000 | 2024-04-30 12:45PM EDT | 265.00 | 8.49 | 7.45 | 8.10 | -5.15 | -37.76% | 12 | 20 | 32.03% |
| CRM240510C00267500 | 2024-04-30 3:53PM EDT | 267.50 | 6.05 | 6.05 | 6.25 | -5.59 | -47.94% | 7 | 27 | 29.61% |
| CRM240510C00270000 | 2024-04-30 3:53PM EDT | 270.00 | 4.85 | 4.80 | 4.95 | -3.30 | -40.49% | 132 | 70 | 29.27% |
| CRM240510C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 3.75 | 3.70 | 3.95 | -3.75 | -50.00% | 174 | 90 | 29.60% |
| CRM240510C00275000 | 2024-04-30 3:49PM EDT | 275.00 | 2.85 | 2.76 | 3.05 | -3.00 | -49.59% | 105 | 370 | 29.54% |
| CRM240510C00277500 | 2024-04-30 3:54PM EDT | 277.50 | 2.10 | 1.98 | 2.28 | -2.75 | -56.70% | 70 | 369 | 29.27% |
| CRM240510C00280000 | 2024-04-30 2:54PM EDT | 280.00 | 1.65 | 1.46 | 1.70 | -1.61 | -49.39% | 23 | 310 | 29.30% |
| CRM240510C00282500 | 2024-04-30 3:54PM EDT | 282.50 | 1.15 | 1.10 | 1.38 | -1.54 | -57.25% | 40 | 112 | 30.42% |
| CRM240510C00285000 | 2024-04-30 3:40PM EDT | 285.00 | 0.81 | 0.77 | 0.91 | -1.21 | -59.90% | 34 | 157 | 29.48% |
| CRM240510C00287500 | 2024-04-30 3:40PM EDT | 287.50 | 0.57 | 0.55 | 0.67 | -0.99 | -63.46% | 57 | 107 | 29.81% |
| CRM240510C00290000 | 2024-04-30 3:43PM EDT | 290.00 | 0.41 | 0.40 | 0.50 | -0.63 | -60.58% | 227 | 406 | 30.30% |
| CRM240510C00292500 | 2024-04-30 2:02PM EDT | 292.50 | 0.38 | 0.28 | 0.36 | -0.56 | -59.57% | 8 | 61 | 30.57% |
| CRM240510C00295000 | 2024-04-30 10:09AM EDT | 295.00 | 0.41 | 0.20 | 0.35 | -0.11 | -21.15% | 6 | 261 | 32.76% |
| CRM240510C00300000 | 2024-04-30 12:31PM EDT | 300.00 | 0.18 | 0.08 | 0.25 | -0.12 | -40.00% | 11 | 189 | 35.06% |
| CRM240510C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.18 | 0.04 | 0.18 | 0.00 | - | 12 | 85 | 37.21% |
| CRM240510C00310000 | 2024-04-30 2:56PM EDT | 310.00 | 0.04 | 0.03 | 0.17 | -0.08 | -66.67% | 15 | 146 | 40.77% |
| CRM240510C00315000 | 2024-04-30 3:56PM EDT | 315.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 13 | 249 | 39.36% |
| CRM240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 0.03 | 0.00 | 0.13 | -0.07 | -41.18% | 2 | 314 | 46.39% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 101 | 48.73% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 67 | 50.00% |
| CRM240510C00335000 | 2024-04-22 1:11PM EDT | 335.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 233 | 50.39% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 340.00 | 0.41 | 0.01 | 0.09 | 0.00 | - | 22 | 20 | 53.32% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 15 | 61.33% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 62.31% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 65.04% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 75.39% |
| CRM240510C00380000 | 2024-04-25 10:40AM EDT | 380.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 80.86% |
| CRM240510C00390000 | 2024-04-30 2:36PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 46 | 51 | 74.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 59.38% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 11 | 60.74% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 4 | 16 | 47.46% |
| CRM240510P00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | 21 | 24 | 46.09% |
| CRM240510P00235000 | 2024-04-29 10:09AM EDT | 235.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 2 | 35 | 39.94% |
| CRM240510P00240000 | 2024-04-30 11:44AM EDT | 240.00 | 0.07 | 0.09 | 0.36 | -0.04 | -36.36% | 2 | 104 | 39.70% |
| CRM240510P00245000 | 2024-04-26 3:00PM EDT | 245.00 | 0.36 | 0.18 | 0.42 | 0.00 | - | 4 | 41 | 34.96% |
| CRM240510P00247500 | 2024-04-30 3:13PM EDT | 247.50 | 0.34 | 0.34 | 0.45 | +0.03 | +9.68% | 11 | 1 | 32.42% |
| CRM240510P00250000 | 2024-04-30 2:51PM EDT | 250.00 | 0.50 | 0.52 | 0.63 | +0.19 | +61.29% | 26 | 83 | 31.93% |
| CRM240510P00252500 | 2024-04-30 3:37PM EDT | 252.50 | 0.78 | 0.70 | 0.87 | +0.35 | +116.67% | 64 | 35 | 31.41% |
| CRM240510P00255000 | 2024-04-30 11:40AM EDT | 255.00 | 0.61 | 0.96 | 1.13 | +0.15 | +32.61% | 8 | 114 | 30.37% |
| CRM240510P00257500 | 2024-04-30 12:50PM EDT | 257.50 | 1.08 | 1.28 | 1.50 | +0.35 | +47.95% | 382 | 341 | 29.61% |
| CRM240510P00260000 | 2024-04-30 3:59PM EDT | 260.00 | 1.95 | 1.79 | 1.98 | +1.03 | +115.73% | 490 | 174 | 28.89% |
| CRM240510P00262500 | 2024-04-30 3:42PM EDT | 262.50 | 2.34 | 2.35 | 2.67 | +1.08 | +85.71% | 835 | 60 | 28.68% |
| CRM240510P00265000 | 2024-04-30 3:58PM EDT | 265.00 | 3.35 | 3.20 | 3.50 | +1.85 | +123.33% | 59 | 272 | 28.32% |
| CRM240510P00267500 | 2024-04-30 3:57PM EDT | 267.50 | 4.45 | 4.25 | 4.45 | +2.12 | +90.99% | 31 | 86 | 27.66% |
| CRM240510P00270000 | 2024-04-30 3:58PM EDT | 270.00 | 5.70 | 5.45 | 5.65 | +2.55 | +80.95% | 141 | 273 | 27.34% |
| CRM240510P00272500 | 2024-04-30 3:48PM EDT | 272.50 | 7.00 | 6.05 | 7.10 | +2.92 | +80.44% | 63 | 107 | 27.33% |
| CRM240510P00275000 | 2024-04-30 3:41PM EDT | 275.00 | 8.25 | 8.35 | 8.85 | +3.75 | +83.33% | 42 | 657 | 28.02% |
| CRM240510P00277500 | 2024-04-30 3:46PM EDT | 277.50 | 10.00 | 9.95 | 10.70 | +3.95 | +65.29% | 8 | 26 | 28.38% |
| CRM240510P00280000 | 2024-04-30 10:01AM EDT | 280.00 | 9.26 | 11.65 | 13.20 | +1.91 | +25.99% | 3 | 174 | 32.37% |
| CRM240510P00282500 | 2024-04-26 11:12AM EDT | 282.50 | 9.25 | 13.15 | 14.95 | 0.00 | - | 28 | 38 | 30.52% |
| CRM240510P00285000 | 2024-04-30 2:56PM EDT | 285.00 | 16.11 | 15.95 | 17.40 | +4.36 | +37.11% | 4 | 104 | 33.44% |
| CRM240510P00290000 | 2024-04-30 3:55PM EDT | 290.00 | 21.54 | 20.85 | 22.00 | +6.03 | +38.88% | 4 | 258 | 35.72% |
| CRM240510P00295000 | 2024-04-29 2:18PM EDT | 295.00 | 21.70 | 24.90 | 27.15 | +1.43 | +7.05% | 5 | 81 | 43.04% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 29.50 | 32.90 | 0.00 | - | 4 | 68 | 56.35% |
| CRM240510P00305000 | 2024-04-18 3:59PM EDT | 305.00 | 33.25 | 34.50 | 37.20 | 0.00 | - | 11 | 3 | 54.30% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 39.50 | 42.90 | 0.00 | - | 2 | 2 | 67.43% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 44.50 | 47.95 | 0.00 | - | 1 | 0 | 73.19% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 320.00 | 43.95 | 49.50 | 52.95 | 0.00 | - | 1 | 0 | 78.25% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 64.25 | 67.90 | 0.00 | - | - | 0 | 91.87% |
© 2024 Yahoo. All rights reserved.