Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00165000 | 2024-06-06 3:42PM EDT | 165.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 195.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM240726C00220000 | 2024-06-18 11:37AM EDT | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CRM240726C00225000 | 2024-06-18 1:32PM EDT | 225.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CRM240726C00230000 | 2024-06-18 12:17PM EDT | 230.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 57 | 103 | 0.00% |
| CRM240726C00235000 | 2024-06-18 3:53PM EDT | 235.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 125 | 188 | 0.78% |
| CRM240726C00240000 | 2024-06-18 3:48PM EDT | 240.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 234 | 3.13% |
| CRM240726C00245000 | 2024-06-18 3:54PM EDT | 245.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 182 | 3.13% |
| CRM240726C00250000 | 2024-06-18 3:52PM EDT | 250.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 35 | 116 | 6.25% |
| CRM240726C00255000 | 2024-06-18 3:52PM EDT | 255.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 6.25% |
| CRM240726C00260000 | 2024-06-18 1:34PM EDT | 260.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 6.25% |
| CRM240726C00265000 | 2024-06-18 1:34PM EDT | 265.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 12.50% |
| CRM240726C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 12.50% |
| CRM240726C00275000 | 2024-06-14 3:55PM EDT | 275.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| CRM240726C00280000 | 2024-06-13 12:14PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| CRM240726C00285000 | 2024-06-07 3:22PM EDT | 285.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00195000 | 2024-06-17 12:15PM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CRM240726P00200000 | 2024-06-18 1:02PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| CRM240726P00205000 | 2024-06-18 3:57PM EDT | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| CRM240726P00210000 | 2024-06-18 3:58PM EDT | 210.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 6.25% |
| CRM240726P00215000 | 2024-06-18 3:57PM EDT | 215.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 24 | 103 | 6.25% |
| CRM240726P00220000 | 2024-06-18 3:58PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 117 | 3.13% |
| CRM240726P00225000 | 2024-06-18 3:41PM EDT | 225.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 3.13% |
| CRM240726P00230000 | 2024-06-18 3:59PM EDT | 230.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.78% |
| CRM240726P00235000 | 2024-06-18 11:10AM EDT | 235.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| CRM240726P00240000 | 2024-06-14 12:47PM EDT | 240.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CRM240726P00245000 | 2024-06-18 11:31AM EDT | 245.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRM240726P00250000 | 2024-06-18 3:45PM EDT | 250.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| CRM240726P00255000 | 2024-06-17 3:03PM EDT | 255.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CRM240726P00260000 | 2024-06-14 1:49PM EDT | 260.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRM240726P00265000 | 2024-06-11 10:22AM EDT | 265.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240726P00270000 | 2024-06-17 11:32AM EDT | 270.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240726P00275000 | 2024-06-13 10:51AM EDT | 275.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240726P00280000 | 2024-06-14 9:40AM EDT | 280.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CRM240726P00285000 | 2024-06-17 12:20PM EDT | 285.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240726P00290000 | 2024-06-07 11:26AM EDT | 290.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.