Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712C00200000 | 2024-06-04 2:49PM EDT | 200.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| CRM240712C00205000 | 2024-06-06 10:39AM EDT | 205.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRM240712C00210000 | 2024-06-18 3:27PM EDT | 210.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CRM240712C00215000 | 2024-06-18 3:57PM EDT | 215.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CRM240712C00220000 | 2024-06-18 3:24PM EDT | 220.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| CRM240712C00225000 | 2024-06-18 3:36PM EDT | 225.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| CRM240712C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 35 | 340 | 0.00% |
| CRM240712C00235000 | 2024-06-18 3:58PM EDT | 235.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 604 | 957 | 1.56% |
| CRM240712C00240000 | 2024-06-18 3:54PM EDT | 240.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 271 | 417 | 3.13% |
| CRM240712C00245000 | 2024-06-18 3:58PM EDT | 245.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 971 | 1,603 | 6.25% |
| CRM240712C00250000 | 2024-06-18 3:42PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 168 | 1,276 | 6.25% |
| CRM240712C00255000 | 2024-06-18 3:58PM EDT | 255.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 6.25% |
| CRM240712C00260000 | 2024-06-18 9:31AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 12.50% |
| CRM240712C00265000 | 2024-06-18 3:59PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 37 | 337 | 12.50% |
| CRM240712C00270000 | 2024-06-18 2:30PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 155 | 12.50% |
| CRM240712C00275000 | 2024-06-17 3:03PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 431 | 12.50% |
| CRM240712C00280000 | 2024-06-18 11:47AM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| CRM240712C00285000 | 2024-06-06 12:59PM EDT | 285.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| CRM240712C00290000 | 2024-06-06 2:05PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRM240712C00295000 | 2024-05-31 2:03PM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240712C00300000 | 2024-06-06 2:34PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 60 | 25.00% |
| CRM240712C00305000 | 2024-06-05 2:56PM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240712P00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240712P00185000 | 2024-06-07 2:12PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRM240712P00190000 | 2024-06-13 1:41PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRM240712P00200000 | 2024-06-17 3:40PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 12.50% |
| CRM240712P00205000 | 2024-06-18 10:35AM EDT | 205.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 12.50% |
| CRM240712P00210000 | 2024-06-18 3:55PM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 6.25% |
| CRM240712P00215000 | 2024-06-18 3:38PM EDT | 215.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 6.25% |
| CRM240712P00220000 | 2024-06-18 3:46PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 124 | 330 | 6.25% |
| CRM240712P00225000 | 2024-06-18 3:19PM EDT | 225.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 16 | 216 | 3.13% |
| CRM240712P00230000 | 2024-06-18 3:56PM EDT | 230.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 38 | 181 | 0.78% |
| CRM240712P00235000 | 2024-06-18 3:44PM EDT | 235.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 23 | 179 | 0.00% |
| CRM240712P00240000 | 2024-06-18 2:56PM EDT | 240.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CRM240712P00245000 | 2024-06-18 2:57PM EDT | 245.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| CRM240712P00250000 | 2024-06-18 12:59PM EDT | 250.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| CRM240712P00255000 | 2024-06-18 3:28PM EDT | 255.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CRM240712P00260000 | 2024-06-14 10:07AM EDT | 260.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM240712P00265000 | 2024-06-11 10:10AM EDT | 265.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240712P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240712P00275000 | 2024-06-06 11:28AM EDT | 275.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 280.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240712P00285000 | 2024-05-31 1:20PM EDT | 285.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240712P00290000 | 2024-06-11 9:31AM EDT | 290.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240712P00295000 | 2024-06-04 9:57AM EDT | 295.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.