Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 150.65 | 0.00 | - | - | 2 | 100.00 | 0.06 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 105.00 | 0.06 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | 1 | 10 |
| 86.45 | 0.00 | - | - | 0 | 115.00 | 0.10 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 120.00 | 0.10 | 0.00 | - | 2 | 5 |
| 76.20 | 0.00 | - | - | 0 | 125.00 | 0.13 | 0.00 | - | 2 | 2 |
| 172.00 | 0.00 | - | 14 | 16 | 130.00 | 0.24 | 0.00 | - | 1 | 39 |
| 163.88 | 0.00 | - | 1 | 9 | 135.00 | 0.14 | 0.00 | - | 2 | 11 |
| 140.43 | 0.00 | - | - | 1 | 140.00 | 0.16 | 0.00 | - | 1 | 16 |
| 62.80 | 0.00 | - | 2 | 3 | 145.00 | 0.18 | 0.00 | - | 2 | 36 |
| 128.59 | 0.00 | - | 1 | 8 | 150.00 | 0.20 | 0.00 | - | 5 | 77 |
| 120.73 | 0.00 | - | 1 | 3 | 155.00 | 0.02 | 0.00 | - | 8 | 1,712 |
| 143.59 | 0.00 | - | 2 | 13 | 160.00 | 0.98 | 0.00 | - | 2 | 42 |
| 151.04 | 0.00 | - | 1 | 9 | 165.00 | 0.17 | 0.00 | - | 2 | 20 |
| 133.95 | 0.00 | - | 2 | 7 | 170.00 | 0.01 | 0.00 | - | 1 | 141 |
| 101.55 | 0.00 | - | 5 | 8 | 175.00 | 0.04 | 0.00 | - | 1 | 134 |
| 97.80 | 0.00 | - | 1 | 9 | 180.00 | 0.05 | 0.00 | - | 1 | 209 |
| 89.94 | 0.00 | - | 1 | 10 | 185.00 | 0.01 | 0.00 | - | 1 | 604 |
| 81.90 | 0.00 | - | 1 | 5 | 190.00 | 0.08 | 0.00 | - | 1 | 268 |
| 105.71 | 0.00 | - | 2 | 14 | 195.00 | 0.03 | 0.00 | - | 4 | 95 |
| 78.41 | -0.09 | -0.11% | 5 | 24 | 200.00 | 0.04 | 0.00 | - | 5 | 325 |
| 63.68 | 0.00 | - | 1 | 196 | 210.00 | 0.09 | 0.00 | - | 3 | 329 |
| - | - | - | - | - | 215.00 | 0.40 | 0.00 | - | - | 1 |
| 56.98 | 0.00 | - | 11 | 345 | 220.00 | 0.03 | -0.01 | -25.00% | 101 | 414 |
| - | - | - | - | - | 225.00 | 0.74 | 0.00 | - | 9 | 47 |
| 47.15 | 0.00 | - | 1 | 183 | 230.00 | 0.08 | 0.00 | - | 1 | 583 |
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | 10 | 31 |
| 38.91 | -0.11 | -0.28% | 146 | 405 | 240.00 | 0.15 | 0.00 | - | 20 | 1,532 |
| - | - | - | - | - | 245.00 | 0.13 | -0.04 | -23.53% | 20 | 235 |
| 28.10 | 0.00 | - | - | 12 | 247.50 | 0.27 | 0.00 | - | 3 | 132 |
| 28.75 | -0.40 | -1.37% | 7 | 1,516 | 250.00 | 0.16 | -0.08 | -33.33% | 51 | 2,886 |
| - | - | - | - | - | 252.50 | 0.25 | -0.01 | -3.85% | 2 | 148 |
| 25.50 | +3.28 | +14.76% | 2 | 44 | 255.00 | 0.22 | -0.12 | -35.29% | 25 | 145 |
| 17.50 | 0.00 | - | 1 | 4 | 257.50 | 0.34 | -0.16 | -32.00% | 1 | 244 |
| 19.68 | +1.38 | +7.54% | 2 | 731 | 260.00 | 0.41 | -0.26 | -38.81% | 125 | 2,501 |
| 17.41 | +1.99 | +12.91% | 11 | 19 | 262.50 | 0.60 | -0.27 | -31.03% | 13 | 269 |
| 15.80 | +3.25 | +25.90% | 1 | 1,412 | 265.00 | 0.75 | -0.48 | -39.02% | 140 | 695 |
| 11.05 | 0.00 | - | 2 | 181 | 267.50 | 1.10 | -0.63 | -36.42% | 17 | 525 |
| 10.90 | +0.35 | +3.32% | 19 | 704 | 270.00 | 1.54 | -0.70 | -31.25% | 60 | 3,929 |
| 8.96 | -0.14 | -1.54% | 17 | 395 | 272.50 | 1.98 | -0.86 | -30.28% | 24 | 211 |
| 7.35 | +1.10 | +17.60% | 66 | 517 | 275.00 | 2.95 | -0.75 | -20.27% | 131 | 492 |
| 5.28 | +0.38 | +7.76% | 73 | 530 | 277.50 | 4.00 | -0.80 | -16.67% | 98 | 211 |
| 4.50 | +0.80 | +21.62% | 843 | 1,944 | 280.00 | 4.83 | -1.32 | -21.46% | 91 | 2,113 |
| 3.30 | +0.61 | +22.68% | 67 | 252 | 282.50 | 6.75 | -1.25 | -15.62% | 35 | 122 |
| 2.40 | +0.42 | +21.21% | 101 | 939 | 285.00 | 8.26 | -0.59 | -6.67% | 7 | 49 |
| 1.61 | +0.16 | +11.03% | 17 | 211 | 287.50 | 12.88 | 0.00 | - | 2 | 37 |
| 1.20 | +0.12 | +11.11% | 301 | 2,580 | 290.00 | 12.30 | -1.90 | -13.38% | 68 | 2,393 |
| 0.82 | +0.04 | +5.13% | 12 | 253 | 292.50 | 17.25 | 0.00 | - | 6 | 11 |
| 0.53 | -0.01 | -1.85% | 67 | 1,158 | 295.00 | 21.42 | 0.00 | - | 4 | 16 |
| 0.27 | -0.05 | -15.62% | 103 | 2,484 | 300.00 | 21.66 | -1.04 | -4.58% | 4 | 2,291 |
| 0.21 | 0.00 | - | 23 | 289 | 305.00 | 29.15 | 0.00 | - | 2 | 0 |
| 0.15 | -0.03 | -16.67% | 8 | 3,081 | 310.00 | 31.35 | -3.70 | -10.56% | 3,048 | 465 |
| 0.09 | -0.01 | -10.00% | 1 | 13 | 315.00 | 36.50 | -7.15 | -16.38% | 1,000 | 0 |
| 0.07 | -0.01 | -12.50% | 2 | 2,408 | 320.00 | 43.63 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 69 | 325.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 4,561 | 330.00 | 51.35 | -3.05 | -5.61% | 2,029 | 2 |
| 0.09 | 0.00 | - | - | 2 | 335.00 | 59.66 | 0.00 | - | 2 | 0 |
| 0.02 | -0.04 | -66.67% | 3 | 1,877 | 340.00 | 65.45 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | - | 1 | 345.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 3 | 4,028 | 350.00 | 79.28 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 1 | 2,203 | 360.00 | 83.69 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 6 | 1,050 | 370.00 | 61.75 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 20 | 90 | 380.00 | 75.08 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 56 | 390.00 | 91.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 21 | 89 | 400.00 | 101.35 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 26 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 80 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 60 | 430.00 | 140.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 49 | 60 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 275 | 450.00 | 178.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.