Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628C00185000 | 2024-05-10 12:26PM EDT | 185.00 | 92.16 | 97.35 | 101.50 | 0.00 | - | - | 1 | 71.48% |
| CRM240628C00250000 | 2024-05-17 3:08PM EDT | 250.00 | 39.32 | 34.95 | 38.10 | 0.00 | - | 1 | 2 | 46.51% |
| CRM240628C00265000 | 2024-05-17 9:50AM EDT | 265.00 | 27.08 | 22.65 | 25.30 | 0.00 | - | 1 | 2 | 39.95% |
| CRM240628C00270000 | 2024-05-10 9:31AM EDT | 270.00 | 17.20 | 19.10 | 21.75 | 0.00 | - | 1 | 11 | 39.12% |
| CRM240628C00275000 | 2024-05-21 11:51AM EDT | 275.00 | 19.75 | 16.40 | 18.25 | 0.00 | - | 1 | 22 | 37.72% |
| CRM240628C00280000 | 2024-05-22 10:12AM EDT | 280.00 | 15.90 | 13.85 | 14.95 | +1.15 | +7.80% | 10 | 22 | 36.18% |
| CRM240628C00285000 | 2024-05-22 1:13PM EDT | 285.00 | 12.45 | 11.00 | 12.95 | -1.55 | -11.07% | 42 | 13 | 37.48% |
| CRM240628C00290000 | 2024-05-22 10:12AM EDT | 290.00 | 10.65 | 9.10 | 10.75 | -0.78 | -6.82% | 5 | 36 | 37.38% |
| CRM240628C00295000 | 2024-05-22 10:08AM EDT | 295.00 | 8.65 | 7.00 | 8.15 | -1.00 | -10.36% | 1 | 19 | 35.33% |
| CRM240628C00300000 | 2024-05-22 11:28AM EDT | 300.00 | 7.12 | 5.85 | 6.50 | +0.92 | +14.84% | 12 | 27 | 35.14% |
| CRM240628C00305000 | 2024-05-21 3:41PM EDT | 305.00 | 5.00 | 4.25 | 5.45 | 0.00 | - | 373 | 404 | 36.07% |
| CRM240628C00310000 | 2024-05-22 11:28AM EDT | 310.00 | 4.32 | 3.10 | 4.05 | +0.52 | +13.68% | 4 | 401 | 35.08% |
| CRM240628C00315000 | 2024-05-21 10:43AM EDT | 315.00 | 3.34 | 2.31 | 3.20 | 0.00 | - | 3 | 10 | 35.28% |
| CRM240628C00320000 | 2024-05-21 3:11PM EDT | 320.00 | 2.39 | 1.88 | 2.69 | 0.00 | - | 8 | 17 | 36.28% |
| CRM240628C00325000 | 2024-05-22 10:33AM EDT | 325.00 | 1.70 | 1.35 | 2.09 | -0.25 | -12.82% | 1 | 11 | 36.34% |
| CRM240628C00330000 | 2024-05-21 3:34PM EDT | 330.00 | 1.27 | 1.01 | 1.66 | 0.00 | - | 2 | 3 | 36.69% |
| CRM240628C00335000 | 2024-05-13 12:54PM EDT | 335.00 | 0.85 | 0.56 | 1.83 | 0.00 | - | 1 | 1 | 40.31% |
| CRM240628C00340000 | 2024-05-17 9:57AM EDT | 340.00 | 1.11 | 0.55 | 1.00 | 0.00 | - | 2 | 0 | 37.06% |
| CRM240628C00345000 | 2024-05-20 11:21AM EDT | 345.00 | 0.62 | 0.18 | 1.17 | 0.00 | - | 10 | 11 | 40.70% |
| CRM240628C00350000 | 2024-05-20 10:18AM EDT | 350.00 | 0.55 | 0.14 | 1.03 | 0.00 | - | 1 | 3 | 41.77% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240628P00220000 | 2024-05-13 12:54PM EDT | 220.00 | 0.57 | 0.09 | 0.93 | 0.00 | - | 1 | 1 | 50.10% |
| CRM240628P00230000 | 2024-05-22 2:06PM EDT | 230.00 | 0.49 | 0.24 | 1.23 | -0.15 | -23.44% | 1 | 2 | 45.69% |
| CRM240628P00235000 | 2024-05-17 10:37AM EDT | 235.00 | 0.68 | 0.35 | 1.12 | 0.00 | - | 1 | 9 | 41.04% |
| CRM240628P00240000 | 2024-05-22 10:28AM EDT | 240.00 | 0.83 | 0.83 | 1.34 | -0.06 | -6.74% | 1 | 33 | 39.14% |
| CRM240628P00245000 | 2024-05-21 1:35PM EDT | 245.00 | 1.35 | 1.23 | 1.86 | +0.05 | +3.85% | 1 | 30 | 38.79% |
| CRM240628P00250000 | 2024-05-21 3:11PM EDT | 250.00 | 1.92 | 1.70 | 2.48 | 0.00 | - | 10 | 47 | 38.20% |
| CRM240628P00255000 | 2024-05-22 12:19PM EDT | 255.00 | 2.14 | 2.31 | 2.99 | -0.04 | -1.83% | 7 | 45 | 36.39% |
| CRM240628P00260000 | 2024-05-21 3:28PM EDT | 260.00 | 3.50 | 3.20 | 4.00 | +0.15 | +4.48% | 4 | 309 | 36.09% |
| CRM240628P00265000 | 2024-05-22 12:23PM EDT | 265.00 | 3.90 | 4.45 | 5.10 | -0.34 | -8.02% | 3 | 54 | 35.28% |
| CRM240628P00270000 | 2024-05-22 2:22PM EDT | 270.00 | 6.15 | 5.50 | 6.60 | +0.40 | +6.96% | 1 | 64 | 34.98% |
| CRM240628P00275000 | 2024-05-22 12:23PM EDT | 275.00 | 6.71 | 7.10 | 8.30 | -0.66 | -8.96% | 6 | 12 | 34.42% |
| CRM240628P00280000 | 2024-05-22 3:36PM EDT | 280.00 | 10.10 | 9.35 | 10.85 | +0.97 | +10.62% | 19 | 25 | 35.40% |
| CRM240628P00285000 | 2024-05-22 3:36PM EDT | 285.00 | 12.44 | 11.55 | 13.50 | +1.19 | +10.58% | 42 | 3 | 35.74% |
| CRM240628P00290000 | 2024-05-17 11:54AM EDT | 290.00 | 13.85 | 14.25 | 16.65 | 0.00 | - | 7 | 7 | 36.61% |
| CRM240628P00295000 | 2024-05-13 2:40PM EDT | 295.00 | 22.79 | 17.60 | 19.30 | 0.00 | - | 1 | 2 | 35.25% |
| CRM240628P00300000 | 2024-05-17 11:56AM EDT | 300.00 | 20.10 | 19.50 | 23.10 | 0.00 | - | 8 | 9 | 36.43% |
| CRM240628P00310000 | 2024-05-17 3:09PM EDT | 310.00 | 27.31 | 27.45 | 30.90 | 0.00 | - | 2 | 2 | 37.48% |
© 2024 Yahoo. All rights reserved.