Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.03 | 0.00 | - | 1 | 176 | 65.00 | 0.08 | -0.01 | -11.11% | 1 | 2,330 |
| 201.00 | 0.00 | - | 1 | 205 | 70.00 | 0.09 | 0.00 | - | 2 | 183 |
| 181.90 | 0.00 | - | 27 | 0 | 75.00 | 0.04 | 0.00 | - | 1 | 140 |
| 200.00 | 0.00 | - | 2 | 146 | 80.00 | 0.05 | 0.00 | - | 2 | 103 |
| 221.15 | 0.00 | - | 1 | 95 | 85.00 | 0.22 | 0.00 | - | 2 | 175 |
| 167.40 | 0.00 | - | 8 | 0 | 90.00 | 0.16 | 0.00 | - | 2 | 317 |
| 122.69 | 0.00 | - | 1 | 10 | 95.00 | 0.24 | 0.00 | - | 2 | 129 |
| 173.85 | 0.00 | - | 1 | 120 | 100.00 | 0.38 | 0.00 | - | 1 | 296 |
| 110.60 | 0.00 | - | 9 | 18 | 105.00 | 0.34 | 0.00 | - | 1 | 114 |
| 170.90 | +56.80 | +49.78% | 1 | 64 | 110.00 | 0.44 | 0.00 | - | 5 | 249 |
| 155.20 | 0.00 | - | 1 | 105 | 115.00 | 0.44 | 0.00 | - | 30 | 214 |
| 195.00 | 0.00 | - | 1 | 282 | 120.00 | 0.42 | 0.00 | - | 14 | 630 |
| 168.01 | 0.00 | - | 2 | 60 | 125.00 | 0.51 | 0.00 | - | 1 | 1,371 |
| 147.75 | 0.00 | - | 10 | 113 | 130.00 | 0.69 | 0.00 | - | 1 | 1,593 |
| 171.93 | 0.00 | - | 4 | 69 | 135.00 | 0.65 | 0.00 | - | 13 | 1,228 |
| 141.35 | 0.00 | - | 1 | 159 | 140.00 | 0.82 | 0.00 | - | 2 | 2,737 |
| 161.00 | 0.00 | - | 1 | 193 | 145.00 | 1.16 | 0.00 | - | 9 | 191 |
| 131.50 | 0.00 | - | 1 | 329 | 150.00 | 1.00 | -0.04 | -3.85% | 2 | 1,873 |
| 160.87 | 0.00 | - | 3 | 116 | 155.00 | 1.40 | 0.00 | - | 8 | 1,035 |
| 125.85 | 0.00 | - | 1 | 239 | 160.00 | 1.60 | 0.00 | - | 3 | 933 |
| 117.35 | 0.00 | - | 3 | 469 | 165.00 | 1.40 | 0.00 | - | 1 | 992 |
| 113.15 | 0.00 | - | 1 | 394 | 170.00 | 2.29 | 0.00 | - | 1 | 2,325 |
| 107.72 | 0.00 | - | 1 | 311 | 175.00 | 2.14 | 0.00 | - | 2 | 1,227 |
| 101.57 | 0.00 | - | 1 | 769 | 180.00 | 2.83 | 0.00 | - | 1 | 1,822 |
| 102.00 | 0.00 | - | 1 | 321 | 185.00 | 3.17 | 0.00 | - | 1 | 1,389 |
| 95.00 | 0.00 | - | 2 | 780 | 190.00 | 3.15 | -0.15 | -4.55% | 1 | 3,853 |
| 90.99 | 0.00 | - | 1 | 268 | 195.00 | 3.65 | -0.85 | -18.89% | 35 | 765 |
| 82.42 | 0.00 | - | 350 | 1,389 | 200.00 | 4.42 | 0.00 | - | 1 | 2,658 |
| 76.71 | 0.00 | - | 4 | 759 | 210.00 | 5.77 | 0.00 | - | 1 | 1,974 |
| 69.31 | 0.00 | - | 5 | 793 | 220.00 | 7.42 | 0.00 | - | 4 | 2,390 |
| 63.90 | +1.65 | +2.65% | 12 | 1,348 | 230.00 | 8.85 | -0.45 | -4.84% | 1 | 1,642 |
| 56.05 | 0.00 | - | 13 | 1,643 | 240.00 | 11.23 | -0.97 | -7.95% | 10 | 1,546 |
| 47.54 | 0.00 | - | 1 | 1,505 | 250.00 | 15.20 | 0.00 | - | 2 | 2,264 |
| 43.45 | +0.56 | +1.31% | 9 | 1,326 | 260.00 | 17.95 | -2.05 | -10.25% | 20 | 1,235 |
| 36.97 | 0.00 | - | 4 | 711 | 270.00 | 21.70 | -1.77 | -7.54% | 2 | 1,011 |
| 32.05 | +0.40 | +1.26% | 223 | 1,192 | 280.00 | 28.10 | 0.00 | - | 6 | 1,564 |
| 26.80 | 0.00 | - | 6 | 1,557 | 290.00 | 33.60 | 0.00 | - | 3 | 854 |
| 24.10 | +1.13 | +4.92% | 2 | 2,839 | 300.00 | 37.37 | -1.31 | -3.39% | 1 | 1,916 |
| 19.95 | +0.85 | +4.45% | 558 | 1,942 | 310.00 | 44.00 | -5.42 | -10.97% | 8 | 285 |
| 16.28 | +0.23 | +1.43% | 23 | 1,906 | 320.00 | 52.90 | 0.00 | - | 21 | 485 |
| 13.50 | -0.55 | -3.91% | 9 | 1,245 | 330.00 | 48.75 | 0.00 | - | 10 | 28 |
| 11.79 | +0.79 | +7.18% | 1 | 773 | 340.00 | 49.87 | 0.00 | - | 2 | 87 |
| 8.95 | 0.00 | - | 7 | 1,075 | 350.00 | 54.91 | 0.00 | - | 2 | 207 |
| 7.94 | +0.44 | +5.87% | 1 | 506 | 360.00 | 62.35 | 0.00 | - | 6 | 74 |
| 5.12 | 0.00 | - | 1 | 654 | 370.00 | 76.60 | 0.00 | - | 2 | 2 |
| 5.10 | -0.25 | -4.67% | 7 | 780 | 380.00 | 85.45 | 0.00 | - | 3 | 4 |
| 4.10 | 0.00 | - | 2 | 452 | 390.00 | 92.07 | 0.00 | - | 10 | 0 |
| 3.40 | +0.16 | +4.94% | 42 | 560 | 400.00 | 98.15 | 0.00 | - | 4 | 0 |
| 2.82 | 0.00 | - | 1 | 116 | 410.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 36 | 420.00 | - | - | - | - | - |
| 1.76 | +0.08 | +4.76% | 4 | 139 | 430.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 49 | 440.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 65 | 242 | 450.00 | - | - | - | - | - |
| 0.91 | -0.12 | -11.65% | 2 | 49 | 460.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 248 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.