Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 116.35 | 119.80 | 0.00 | - | 1 | 1 | 112.31% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 86.85 | 90.50 | 0.00 | - | - | 1 | 88.82% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 72.30 | 75.45 | 0.00 | - | - | 1 | 75.93% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 52.70 | 55.95 | 0.00 | - | - | 1 | 60.27% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 48.00 | 51.45 | 0.00 | - | 7 | 7 | 58.08% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 43.10 | 46.45 | 0.00 | - | - | 1 | 53.50% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 38.45 | 41.70 | 0.00 | - | 1 | 2 | 50.29% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 30.60 | 32.50 | 0.00 | - | - | 1 | 51.07% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 25.95 | 27.50 | 0.00 | - | 5 | 6 | 45.40% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 22.50 | 23.35 | 0.00 | - | 1 | 3 | 42.76% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 18.85 | 19.60 | 0.00 | - | 23 | 16 | 40.92% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 15.25 | 16.35 | 0.00 | - | 2 | 2 | 39.94% |
| CRM240531C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 14.84 | 13.15 | 13.50 | 0.00 | - | 9 | 76 | 39.32% |
| CRM240531C00275000 | 2024-04-30 10:41AM EDT | 275.00 | 11.23 | 10.55 | 10.95 | -0.26 | -2.26% | 4 | 57 | 38.67% |
| CRM240531C00280000 | 2024-04-29 12:42PM EDT | 280.00 | 8.97 | 7.65 | 8.80 | -0.53 | -5.58% | 2 | 102 | 38.29% |
| CRM240531C00285000 | 2024-04-30 11:32AM EDT | 285.00 | 6.75 | 6.45 | 6.85 | -0.98 | -12.68% | 2 | 118 | 37.55% |
| CRM240531C00290000 | 2024-04-30 10:09AM EDT | 290.00 | 5.38 | 4.95 | 5.35 | -0.56 | -9.43% | 1 | 117 | 37.34% |
| CRM240531C00295000 | 2024-04-30 10:56AM EDT | 295.00 | 4.23 | 3.55 | 4.10 | -0.48 | -10.19% | 1 | 57 | 37.06% |
| CRM240531C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 3.80 | 2.67 | 3.15 | 0.00 | - | 33 | 142 | 37.07% |
| CRM240531C00305000 | 2024-04-30 11:09AM EDT | 305.00 | 2.30 | 2.05 | 2.37 | -0.25 | -9.80% | 3 | 103 | 36.96% |
| CRM240531C00310000 | 2024-04-30 11:33AM EDT | 310.00 | 1.67 | 1.61 | 1.81 | -0.42 | -19.81% | 3 | 134 | 37.17% |
| CRM240531C00315000 | 2024-04-30 10:22AM EDT | 315.00 | 1.35 | 1.10 | 1.38 | -0.07 | -4.93% | 1 | 45 | 37.43% |
| CRM240531C00320000 | 2024-04-29 3:10PM EDT | 320.00 | 0.94 | 0.88 | 1.08 | 0.00 | - | 10 | 68 | 37.95% |
| CRM240531C00325000 | 2024-04-29 2:26PM EDT | 325.00 | 0.77 | 0.69 | 0.84 | 0.00 | - | 3 | 120 | 38.43% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.47 | 0.65 | 0.00 | - | 2 | 134 | 38.84% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.32 | 1.58 | 0.00 | - | 1 | 3 | 49.90% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.10 | 1.38 | 0.00 | - | 1 | 11 | 50.85% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.07 | 1.03 | 0.00 | - | - | 3 | 50.05% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.00 | 1.11 | 0.00 | - | - | 1 | 55.44% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 1.01 | 0.00 | - | - | 5 | 56.59% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.69 | 0.00 | - | - | 1 | 90.04% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.01 | 1.41 | 0.00 | - | 1 | 2 | 51.95% |
| CRM240531P00215000 | 2024-04-26 10:10AM EDT | 215.00 | 0.42 | 0.01 | 1.61 | 0.00 | - | 3 | 5 | 57.74% |
| CRM240531P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.55 | 0.19 | 0.78 | -0.37 | -40.22% | 1 | 28 | 45.00% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.27 | 0.83 | 0.00 | - | 8 | 28 | 41.68% |
| CRM240531P00230000 | 2024-04-29 10:18AM EDT | 230.00 | 0.99 | 0.88 | 1.07 | 0.00 | - | 2 | 17 | 40.09% |
| CRM240531P00235000 | 2024-04-30 9:40AM EDT | 235.00 | 1.31 | 0.78 | 2.18 | -0.05 | -3.68% | 1 | 28 | 43.98% |
| CRM240531P00240000 | 2024-04-29 2:30PM EDT | 240.00 | 1.75 | 1.42 | 2.36 | +0.11 | +6.71% | 11 | 102 | 40.44% |
| CRM240531P00245000 | 2024-04-29 12:42PM EDT | 245.00 | 2.35 | 2.26 | 2.61 | +0.08 | +3.52% | 11 | 111 | 37.07% |
| CRM240531P00250000 | 2024-04-30 10:23AM EDT | 250.00 | 2.55 | 2.92 | 3.45 | -0.18 | -6.59% | 6 | 156 | 36.10% |
| CRM240531P00255000 | 2024-04-30 11:01AM EDT | 255.00 | 4.30 | 4.30 | 4.50 | +0.65 | +17.81% | 2 | 56 | 35.08% |
| CRM240531P00260000 | 2024-04-29 3:22PM EDT | 260.00 | 5.30 | 5.55 | 6.00 | 0.00 | - | 13 | 77 | 34.73% |
| CRM240531P00265000 | 2024-04-29 3:18PM EDT | 265.00 | 6.90 | 7.15 | 7.75 | 0.00 | - | 4 | 77 | 34.13% |
| CRM240531P00270000 | 2024-04-30 10:01AM EDT | 270.00 | 9.32 | 9.50 | 9.85 | +0.72 | +8.37% | 2 | 79 | 33.55% |
| CRM240531P00275000 | 2024-04-29 2:52PM EDT | 275.00 | 10.94 | 11.90 | 12.95 | 0.00 | - | 5 | 89 | 34.95% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 13.45 | 15.10 | 0.00 | - | 7 | 106 | 32.23% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 17.30 | 18.40 | 0.00 | - | 16 | 63 | 31.99% |
| CRM240531P00290000 | 2024-04-30 10:18AM EDT | 290.00 | 20.70 | 20.85 | 22.25 | +1.31 | +6.76% | 2 | 13 | 32.58% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 24.60 | 25.70 | 0.00 | - | 2 | 7 | 30.37% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 300.00 | 25.65 | 27.25 | 30.75 | 0.00 | - | 2 | 9 | 34.35% |
| CRM240531P00305000 | 2024-04-29 1:12PM EDT | 305.00 | 30.90 | 31.50 | 35.05 | 0.00 | - | 2 | 14 | 34.22% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 36.00 | 40.05 | 0.00 | - | 1 | 2 | 37.45% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 40.95 | 44.75 | 0.00 | - | 2 | 3 | 38.64% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 45.75 | 49.65 | 0.00 | - | - | 6 | 40.85% |
© 2024 Yahoo. All rights reserved.