Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819C00085000 | 2022-06-24 3:32PM EDT | 85.00 | 100.55 | 97.15 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220819C00090000 | 2022-05-31 12:19PM EDT | 90.00 | 73.98 | 75.50 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRM220819C00100000 | 2022-06-01 9:49AM EDT | 100.00 | 83.80 | 65.90 | 66.85 | 0.00 | - | - | 6 | 0.00% |
| CRM220819C00105000 | 2022-07-07 3:31PM EDT | 105.00 | 71.74 | 84.80 | 85.75 | 0.00 | - | 5 | 5 | 365.04% |
| CRM220819C00110000 | 2022-07-07 3:31PM EDT | 110.00 | 66.80 | 79.85 | 80.85 | 0.00 | - | 5 | 5 | 346.68% |
| CRM220819C00115000 | 2022-07-27 2:31PM EDT | 115.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00120000 | 2022-07-11 10:01AM EDT | 120.00 | 51.95 | 67.45 | 70.25 | 0.00 | - | 3 | 5 | 290.53% |
| CRM220819C00125000 | 2022-07-27 10:20AM EDT | 125.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00130000 | 2022-08-15 9:39AM EDT | 130.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00135000 | 2022-06-24 3:11PM EDT | 135.00 | 51.35 | 47.35 | 48.45 | 0.00 | - | 4 | 8 | 0.00% |
| CRM220819C00140000 | 2022-08-15 2:04PM EDT | 140.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM220819C00145000 | 2022-08-16 12:53PM EDT | 145.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220819C00150000 | 2022-08-10 9:31AM EDT | 150.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819C00155000 | 2022-08-15 3:06PM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00157500 | 2022-07-25 9:36AM EDT | 157.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00160000 | 2022-08-16 9:56AM EDT | 160.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM220819C00162500 | 2022-08-15 9:30AM EDT | 162.50 | 26.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819C00165000 | 2022-08-16 12:07PM EDT | 165.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819C00167500 | 2022-08-15 3:24PM EDT | 167.50 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819C00170000 | 2022-08-16 1:59PM EDT | 170.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM220819C00172500 | 2022-08-16 11:09AM EDT | 172.50 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819C00175000 | 2022-08-16 3:43PM EDT | 175.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CRM220819C00177500 | 2022-08-16 10:08AM EDT | 177.50 | 11.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM220819C00180000 | 2022-08-16 3:31PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CRM220819C00182500 | 2022-08-16 3:58PM EDT | 182.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM220819C00185000 | 2022-08-16 2:59PM EDT | 185.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CRM220819C00187500 | 2022-08-16 3:40PM EDT | 187.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| CRM220819C00190000 | 2022-08-16 3:57PM EDT | 190.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.78% |
| CRM220819C00192500 | 2022-08-16 3:59PM EDT | 192.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 3.13% |
| CRM220819C00195000 | 2022-08-16 3:58PM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 6.25% |
| CRM220819C00197500 | 2022-08-16 3:56PM EDT | 197.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| CRM220819C00200000 | 2022-08-16 3:58PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,469 | 0 | 12.50% |
| CRM220819C00202500 | 2022-08-16 3:58PM EDT | 202.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| CRM220819C00205000 | 2022-08-16 3:56PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| CRM220819C00207500 | 2022-08-16 2:31PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CRM220819C00210000 | 2022-08-16 1:30PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| CRM220819C00212500 | 2022-08-16 9:32AM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM220819C00215000 | 2022-08-16 3:43PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CRM220819C00220000 | 2022-08-16 2:34PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM220819C00225000 | 2022-08-15 9:32AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00230000 | 2022-08-16 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CRM220819C00235000 | 2022-08-05 11:32AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM220819C00240000 | 2022-08-15 3:36PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220819C00245000 | 2022-07-22 2:54PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00250000 | 2022-08-12 10:29AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00260000 | 2022-08-12 3:25PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00270000 | 2022-08-08 1:31PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220819C00280000 | 2022-08-10 10:53AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00290000 | 2022-07-26 1:51PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRM220819C00300000 | 2022-08-11 11:47AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819C00310000 | 2022-06-08 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 126 | 200.00% |
| CRM220819C00320000 | 2022-08-12 3:56PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220819C00330000 | 2022-06-16 2:23PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 200.00% |
| CRM220819C00340000 | 2022-06-01 2:21PM EDT | 340.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 238 | 239.06% |
| CRM220819C00350000 | 2022-05-18 1:11PM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 40 | 80 | 257.03% |
| CRM220819C00360000 | 2022-06-01 10:59AM EDT | 360.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 50 | 265.63% |
| CRM220819C00370000 | 2022-06-01 10:59AM EDT | 370.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 12 | 256.25% |
| CRM220819C00380000 | 2022-06-16 11:44AM EDT | 380.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 28 | 276.56% |
| CRM220819C00390000 | 2022-05-06 12:17PM EDT | 390.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 285.16% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220819P00080000 | 2022-08-01 2:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00085000 | 2022-07-26 12:33PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| CRM220819P00090000 | 2022-07-26 1:04PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220819P00095000 | 2022-07-19 9:36AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM220819P00100000 | 2022-07-25 1:19PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00105000 | 2022-08-08 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| CRM220819P00110000 | 2022-08-15 9:35AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00115000 | 2022-08-05 2:22PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM220819P00120000 | 2022-08-12 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220819P00125000 | 2022-08-12 10:29AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00130000 | 2022-08-12 3:42PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00135000 | 2022-08-16 3:17PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM220819P00140000 | 2022-08-16 3:21PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRM220819P00145000 | 2022-08-16 3:20PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CRM220819P00149000 | 2022-08-16 3:20PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00150000 | 2022-08-16 3:20PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM220819P00152500 | 2022-08-10 3:03PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRM220819P00155000 | 2022-08-16 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CRM220819P00157500 | 2022-08-16 11:13AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM220819P00160000 | 2022-08-16 3:44PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRM220819P00162500 | 2022-08-16 3:34PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CRM220819P00165000 | 2022-08-16 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRM220819P00167500 | 2022-08-16 2:09PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM220819P00170000 | 2022-08-16 3:22PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| CRM220819P00172500 | 2022-08-16 3:32PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CRM220819P00175000 | 2022-08-16 3:44PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| CRM220819P00177500 | 2022-08-16 3:59PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| CRM220819P00180000 | 2022-08-16 3:51PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| CRM220819P00182500 | 2022-08-16 3:58PM EDT | 182.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| CRM220819P00185000 | 2022-08-16 3:59PM EDT | 185.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 6.25% |
| CRM220819P00187500 | 2022-08-16 3:56PM EDT | 187.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 3.13% |
| CRM220819P00190000 | 2022-08-16 3:47PM EDT | 190.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| CRM220819P00192500 | 2022-08-16 3:23PM EDT | 192.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CRM220819P00195000 | 2022-08-16 3:25PM EDT | 195.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRM220819P00197500 | 2022-08-16 11:47AM EDT | 197.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00200000 | 2022-08-16 11:43AM EDT | 200.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM220819P00202500 | 2022-08-15 2:30PM EDT | 202.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819P00205000 | 2022-08-16 11:41AM EDT | 205.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM220819P00207500 | 2022-08-16 11:01AM EDT | 207.50 | 19.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819P00210000 | 2022-08-16 1:55PM EDT | 210.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00220000 | 2022-08-10 3:05PM EDT | 220.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM220819P00230000 | 2022-08-11 3:00PM EDT | 230.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00235000 | 2022-08-12 10:27AM EDT | 235.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00240000 | 2022-08-16 10:06AM EDT | 240.00 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM220819P00250000 | 2022-08-16 3:46PM EDT | 250.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM220819P00255000 | 2022-08-01 9:58AM EDT | 255.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM220819P00260000 | 2022-07-06 11:08AM EDT | 260.00 | 86.90 | 68.40 | 69.70 | 0.00 | - | 5 | 0 | 0.00% |
| CRM220819P00270000 | 2022-05-09 2:10PM EDT | 270.00 | 106.59 | 80.60 | 81.60 | 0.00 | - | 4 | 0 | 220.12% |
| CRM220819P00280000 | 2022-06-23 11:16AM EDT | 280.00 | 108.05 | 96.90 | 98.15 | 0.00 | - | 1 | 0 | 424.41% |
| CRM220819P00290000 | 2022-02-14 4:17PM EDT | 290.00 | 85.20 | 83.85 | 86.35 | 0.00 | - | 6 | 29 | 0.00% |
| CRM220819P00300000 | 2022-04-13 9:54AM EDT | 300.00 | 108.00 | 131.15 | 135.05 | 0.00 | - | 3 | 0 | 738.96% |
| CRM220819P00310000 | 2022-08-10 3:05PM EDT | 310.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| CRM220819P00320000 | 2022-02-03 1:05PM EDT | 320.00 | 109.05 | 116.50 | 119.10 | 0.00 | - | - | 5 | 0.00% |
| CRM220819P00330000 | 2022-02-01 3:51PM EDT | 330.00 | 101.25 | 124.30 | 126.75 | 0.00 | - | 8 | 17 | 0.00% |
| CRM220819P00340000 | 2022-03-14 12:03AM EDT | 340.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
