Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00140000 | 2024-01-23 12:13PM EDT | 140.00 | 146.95 | 158.95 | 162.65 | 0.00 | - | 2 | 1 | 121.91% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 150.00 | 133.60 | 128.70 | 131.75 | 0.00 | - | 1 | 1 | 63.32% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 160.00 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 114.34% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 170.00 | 114.30 | 110.20 | 113.25 | 0.00 | - | 2 | 2 | 56.69% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 175.00 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 106.23% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 180.00 | 126.52 | 101.25 | 102.90 | 0.00 | - | - | 1 | 52.37% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 185.00 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 88.18% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 190.00 | 94.25 | 92.30 | 94.05 | 0.00 | - | 6 | 28 | 51.59% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 195.00 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 85.42% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 94.52 | 83.70 | 85.55 | 0.00 | - | 2 | 39 | 49.38% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 210.00 | 78.40 | 75.65 | 77.10 | -7.62 | -8.86% | 1 | 9 | 47.00% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 220.00 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 47.97% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 230.00 | 58.76 | 60.00 | 61.35 | 0.00 | - | 1 | 4 | 43.18% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 240.00 | 50.79 | 53.00 | 54.25 | 0.00 | - | 1 | 30 | 41.80% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 250.00 | 45.60 | 46.45 | 47.25 | 0.00 | - | 10 | 55 | 40.13% |
| CRM241220C00260000 | 2024-04-25 12:30PM EDT | 260.00 | 39.54 | 40.30 | 41.00 | 0.00 | - | 2 | 51 | 38.93% |
| CRM241220C00270000 | 2024-04-25 12:43PM EDT | 270.00 | 34.22 | 34.40 | 35.60 | 0.00 | - | 6 | 46 | 38.25% |
| CRM241220C00280000 | 2024-04-26 2:54PM EDT | 280.00 | 29.73 | 29.70 | 30.55 | +0.30 | +1.02% | 3 | 114 | 37.46% |
| CRM241220C00290000 | 2024-04-26 1:37PM EDT | 290.00 | 25.85 | 25.15 | 25.80 | +1.07 | +4.32% | 5 | 260 | 36.51% |
| CRM241220C00300000 | 2024-04-26 12:24PM EDT | 300.00 | 21.85 | 21.15 | 21.55 | +0.76 | +3.60% | 4 | 179 | 35.61% |
| CRM241220C00310000 | 2024-04-25 3:18PM EDT | 310.00 | 17.47 | 17.65 | 18.10 | 0.00 | - | 4 | 208 | 35.13% |
| CRM241220C00320000 | 2024-04-24 3:59PM EDT | 320.00 | 15.79 | 14.65 | 15.00 | 0.00 | - | 1 | 656 | 34.58% |
| CRM241220C00330000 | 2024-04-25 11:56AM EDT | 330.00 | 11.78 | 12.05 | 12.40 | 0.00 | - | 14 | 318 | 34.16% |
| CRM241220C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 10.00 | 9.85 | 10.15 | +0.34 | +3.52% | 2 | 510 | 33.73% |
| CRM241220C00350000 | 2024-04-26 12:57PM EDT | 350.00 | 8.19 | 8.10 | 8.30 | +0.35 | +4.46% | 30 | 470 | 33.41% |
| CRM241220C00360000 | 2024-04-25 10:51AM EDT | 360.00 | 6.30 | 6.50 | 6.75 | 0.00 | - | 1 | 127 | 33.13% |
| CRM241220C00370000 | 2024-04-25 10:45AM EDT | 370.00 | 5.12 | 5.10 | 5.60 | 0.00 | - | 8 | 93 | 33.12% |
| CRM241220C00380000 | 2024-04-24 12:45PM EDT | 380.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 87 | 32.85% |
| CRM241220C00390000 | 2024-04-26 1:11PM EDT | 390.00 | 3.60 | 3.40 | 3.65 | -0.05 | -1.37% | 1 | 44 | 32.72% |
| CRM241220C00400000 | 2024-04-23 9:38AM EDT | 400.00 | 2.73 | 2.65 | 3.25 | 0.00 | - | 3 | 369 | 33.36% |
| CRM241220C00410000 | 2024-04-23 10:50AM EDT | 410.00 | 2.38 | 2.11 | 2.35 | 0.00 | - | 1 | 81 | 32.39% |
| CRM241220C00420000 | 2024-04-15 12:19PM EDT | 420.00 | 2.63 | 1.50 | 1.91 | 0.00 | - | 1 | 7 | 32.37% |
| CRM241220C00430000 | 2024-04-23 9:38AM EDT | 430.00 | 1.44 | 1.35 | 1.55 | 0.00 | - | 3 | 52 | 32.36% |
| CRM241220C00440000 | 2024-04-08 11:18AM EDT | 440.00 | 3.80 | 0.85 | 1.49 | 0.00 | - | 1 | 5 | 33.37% |
| CRM241220C00450000 | 2024-04-25 3:54PM EDT | 450.00 | 0.90 | 0.64 | 1.37 | 0.00 | - | 1 | 64 | 34.06% |
| CRM241220C00460000 | 2024-04-24 9:53AM EDT | 460.00 | 0.91 | 0.48 | 1.17 | 0.00 | - | 1 | 6 | 34.27% |
| CRM241220C00470000 | 2024-04-25 1:23PM EDT | 470.00 | 0.61 | 0.35 | 1.00 | 0.00 | - | 2 | 100 | 34.46% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00140000 | 2024-04-25 10:45AM EDT | 140.00 | 0.82 | 0.47 | 1.03 | 0.00 | - | 4 | 26 | 46.27% |
| CRM241220P00145000 | 2024-04-08 10:37AM EDT | 145.00 | 0.71 | 0.59 | 1.12 | 0.00 | - | 2 | 18 | 44.81% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 150.00 | 1.08 | 0.72 | 1.32 | 0.00 | - | 1 | 190 | 44.09% |
| CRM241220P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 1.02 | 0.88 | 1.50 | 0.00 | - | 1 | 6 | 43.10% |
| CRM241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 1.60 | 1.05 | 1.70 | 0.00 | - | 5 | 23 | 42.13% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 165.00 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 38.03% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 170.00 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 40.67% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 2.19 | 2.05 | 2.28 | 0.00 | - | 11 | 24 | 38.67% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 180.00 | 2.90 | 2.21 | 2.58 | 0.00 | - | 1 | 24 | 37.82% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 3.30 | 2.62 | 3.00 | 0.00 | - | 4 | 8 | 37.25% |
| CRM241220P00190000 | 2024-04-26 12:05PM EDT | 190.00 | 3.15 | 3.10 | 3.40 | +0.05 | +1.61% | 1 | 56 | 36.48% |
| CRM241220P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 4.15 | 3.55 | 3.85 | 0.00 | - | 1 | 35 | 35.73% |
| CRM241220P00200000 | 2024-04-17 2:10PM EDT | 200.00 | 4.20 | 4.15 | 4.40 | -0.25 | -5.62% | 1 | 151 | 35.11% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 210.00 | 3.65 | 5.45 | 6.05 | 0.00 | - | 17 | 51 | 34.64% |
| CRM241220P00220000 | 2024-04-24 9:30AM EDT | 220.00 | 7.10 | 6.75 | 7.65 | 0.00 | - | 1 | 127 | 33.36% |
| CRM241220P00230000 | 2024-04-23 10:55AM EDT | 230.00 | 9.75 | 8.90 | 9.60 | 0.00 | - | 3 | 519 | 32.13% |
| CRM241220P00240000 | 2024-04-25 10:22AM EDT | 240.00 | 12.95 | 11.70 | 12.10 | 0.00 | - | 3 | 183 | 31.14% |
| CRM241220P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 14.00 | 14.75 | 15.15 | 0.00 | - | 4 | 353 | 30.27% |
| CRM241220P00260000 | 2024-04-23 11:12AM EDT | 260.00 | 19.15 | 18.35 | 18.80 | 0.00 | - | 2 | 116 | 29.49% |
| CRM241220P00270000 | 2024-04-25 9:43AM EDT | 270.00 | 24.30 | 22.30 | 23.45 | 0.00 | - | 1 | 182 | 29.21% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 28.05 | 27.25 | 28.20 | -1.34 | -4.56% | 5 | 87 | 28.35% |
| CRM241220P00290000 | 2024-04-25 1:47PM EDT | 290.00 | 33.90 | 32.75 | 33.60 | 0.00 | - | 4 | 102 | 27.54% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 300.00 | 40.62 | 38.60 | 39.70 | 0.00 | - | 10 | 391 | 26.84% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 310.00 | 45.16 | 44.95 | 46.25 | 0.00 | - | 1 | 357 | 25.96% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 320.00 | 40.80 | 52.25 | 53.45 | 0.00 | - | 1 | 636 | 25.16% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 330.00 | 45.55 | 59.90 | 60.95 | 0.00 | - | 2 | 33 | 23.96% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 340.00 | 67.30 | 68.00 | 69.35 | 0.00 | - | 2 | 16 | 23.38% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 350.00 | 55.00 | 76.40 | 78.35 | 0.00 | - | 1 | 120 | 23.27% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 360.00 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 124.95 | 128.30 | 0.00 | - | 48 | 0 | 31.68% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.