Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00160000 | 2024-06-06 3:39PM EDT | 160.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240705C00170000 | 2024-06-14 10:20AM EDT | 170.00 | 63.66 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 190.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 195.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRM240705C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CRM240705C00205000 | 2024-06-06 10:47AM EDT | 205.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRM240705C00210000 | 2024-06-18 12:43PM EDT | 210.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRM240705C00215000 | 2024-06-18 12:31PM EDT | 215.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| CRM240705C00220000 | 2024-06-18 3:57PM EDT | 220.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 0.00% |
| CRM240705C00225000 | 2024-06-18 3:55PM EDT | 225.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
| CRM240705C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 222 | 563 | 0.00% |
| CRM240705C00235000 | 2024-06-18 3:53PM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 130 | 662 | 1.56% |
| CRM240705C00240000 | 2024-06-18 3:48PM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 74 | 484 | 3.13% |
| CRM240705C00245000 | 2024-06-18 3:53PM EDT | 245.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 182 | 862 | 6.25% |
| CRM240705C00250000 | 2024-06-18 3:54PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 261 | 647 | 6.25% |
| CRM240705C00255000 | 2024-06-18 3:43PM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 12.50% |
| CRM240705C00260000 | 2024-06-18 1:57PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 12.50% |
| CRM240705C00265000 | 2024-06-18 1:19PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 12.50% |
| CRM240705C00270000 | 2024-06-18 3:55PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 12.50% |
| CRM240705C00275000 | 2024-06-18 10:22AM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| CRM240705C00280000 | 2024-06-14 2:50PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| CRM240705C00285000 | 2024-06-14 2:52PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CRM240705C00290000 | 2024-06-18 3:40PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| CRM240705C00295000 | 2024-06-17 10:31AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CRM240705C00300000 | 2024-06-13 12:13PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 130 | 25.00% |
| CRM240705C00305000 | 2024-06-11 1:37PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| CRM240705C00310000 | 2024-06-18 12:20PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CRM240705C00315000 | 2024-06-04 12:31PM EDT | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240705C00320000 | 2024-06-18 12:20PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| CRM240705C00325000 | 2024-05-28 12:44PM EDT | 325.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240705C00330000 | 2024-06-18 12:21PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| CRM240705C00335000 | 2024-05-29 3:00PM EDT | 335.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRM240705C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CRM240705C00365000 | 2024-06-11 9:44AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00155000 | 2024-05-30 11:03AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| CRM240705P00160000 | 2024-05-30 10:59AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CRM240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 25.00% |
| CRM240705P00170000 | 2024-06-13 3:34PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 25.00% |
| CRM240705P00175000 | 2024-06-14 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRM240705P00180000 | 2024-06-14 2:53PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CRM240705P00185000 | 2024-06-18 9:30AM EDT | 185.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| CRM240705P00190000 | 2024-06-14 2:21PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 25.00% |
| CRM240705P00195000 | 2024-06-18 12:47PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| CRM240705P00200000 | 2024-06-18 1:16PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 12.50% |
| CRM240705P00205000 | 2024-06-17 2:47PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 131 | 12.50% |
| CRM240705P00210000 | 2024-06-18 12:18PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| CRM240705P00215000 | 2024-06-18 3:00PM EDT | 215.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 6.25% |
| CRM240705P00220000 | 2024-06-18 3:48PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 307 | 6.25% |
| CRM240705P00225000 | 2024-06-18 3:53PM EDT | 225.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 55 | 328 | 3.13% |
| CRM240705P00230000 | 2024-06-18 3:22PM EDT | 230.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 45 | 424 | 0.78% |
| CRM240705P00235000 | 2024-06-18 3:59PM EDT | 235.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 13 | 523 | 0.00% |
| CRM240705P00240000 | 2024-06-18 1:50PM EDT | 240.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 29 | 290 | 0.00% |
| CRM240705P00245000 | 2024-06-17 3:20PM EDT | 245.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 0.00% |
| CRM240705P00250000 | 2024-06-18 9:53AM EDT | 250.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 0.00% |
| CRM240705P00255000 | 2024-06-18 12:20PM EDT | 255.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRM240705P00260000 | 2024-06-18 11:54AM EDT | 260.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 23 | 8 | 0.00% |
| CRM240705P00265000 | 2024-06-13 9:35AM EDT | 265.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240705P00270000 | 2024-06-04 9:50AM EDT | 270.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240705P00275000 | 2024-06-13 12:34PM EDT | 275.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240705P00280000 | 2024-06-06 3:35PM EDT | 280.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240705P00285000 | 2024-05-31 1:13PM EDT | 285.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240705P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 75.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.