Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 210.00 | 97.20 | 97.30 | 100.40 | 0.00 | - | 2 | 2 | 46.21% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 220.00 | 92.57 | 91.15 | 95.20 | 0.00 | - | - | 1 | 46.12% |
| CRM260618C00230000 | 2024-04-19 3:15PM EDT | 230.00 | 86.30 | 85.15 | 88.20 | 0.00 | - | 2 | 1 | 44.48% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 240.00 | 87.30 | 79.30 | 82.80 | 0.00 | - | - | 1 | 43.93% |
| CRM260618C00280000 | 2024-04-17 12:42PM EDT | 280.00 | 62.72 | 59.10 | 61.30 | 0.00 | - | - | 1 | 40.50% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 290.00 | 55.14 | 55.20 | 57.10 | 0.00 | - | - | 4 | 40.10% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 300.00 | 53.10 | 50.60 | 52.50 | 0.00 | - | 4 | 387 | 39.32% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 310.00 | 50.13 | 46.75 | 48.55 | 0.00 | - | 1 | 0 | 38.83% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 320.00 | 44.25 | 43.00 | 45.05 | 0.00 | - | 2 | 10 | 38.50% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 340.00 | 39.95 | 36.55 | 38.00 | 0.00 | - | - | 1 | 37.46% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 360.00 | 33.62 | 30.45 | 32.45 | 0.00 | - | - | 1 | 36.91% |
| CRM260618C00370000 | 2024-04-12 10:27AM EDT | 370.00 | 42.10 | 27.95 | 29.65 | 0.00 | - | 1 | 1 | 36.46% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 400.00 | 25.51 | 21.50 | 22.75 | 0.00 | - | 1 | 139 | 35.46% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 150.00 | 5.21 | 5.60 | 6.20 | 0.00 | - | - | 2 | 35.37% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 165.00 | 7.00 | 7.60 | 8.10 | 0.00 | - | 1 | 0 | 33.67% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 195.00 | 14.10 | 13.15 | 13.85 | 0.00 | - | - | 1 | 31.27% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 200.00 | 15.00 | 14.30 | 15.15 | 0.00 | - | - | 2 | 31.02% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 220.00 | 20.10 | 19.50 | 20.35 | 0.00 | - | - | 200 | 29.39% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 240.00 | 25.75 | 26.10 | 27.25 | 0.00 | - | - | 2 | 28.25% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 250.00 | 30.00 | 29.75 | 30.75 | 0.00 | - | 1 | 2 | 27.39% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 260.00 | 34.14 | 33.80 | 35.25 | 0.00 | - | 1 | 1 | 27.00% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 290.00 | 51.14 | 47.85 | 49.40 | 0.00 | - | - | 1 | 24.92% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 300.00 | 52.60 | 53.25 | 54.80 | 0.00 | - | - | 100 | 24.22% |
© 2024 Yahoo. All rights reserved.