Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 103.50 | 107.25 | 0.00 | - | 1 | 1 | 109.38% |
| CRM240426C00170000 | 2024-04-16 12:24PM EDT | 170.00 | 108.71 | 99.20 | 102.05 | 0.00 | - | 1 | 9 | 155.47% |
| CRM240426C00215000 | 2024-04-11 11:30AM EDT | 215.00 | 82.42 | 53.45 | 57.60 | 0.00 | - | - | 1 | 77.73% |
| CRM240426C00230000 | 2024-04-19 12:41PM EDT | 230.00 | 40.97 | 39.30 | 42.15 | -24.52 | -37.44% | 3 | 4 | 66.11% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.50 | 34.35 | 37.20 | 0.00 | - | 2 | 8 | 60.30% |
| CRM240426C00240000 | 2024-04-19 3:40PM EDT | 240.00 | 30.12 | 28.65 | 32.80 | -8.20 | -21.40% | 1 | 2 | 51.47% |
| CRM240426C00250000 | 2024-04-19 1:19PM EDT | 250.00 | 22.30 | 19.70 | 21.50 | -6.12 | -21.53% | 16 | 36 | 49.59% |
| CRM240426C00255000 | 2024-04-19 3:26PM EDT | 255.00 | 15.85 | 15.80 | 16.65 | -4.15 | -20.75% | 9 | 5 | 42.26% |
| CRM240426C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 11.25 | 10.85 | 12.90 | -2.25 | -16.67% | 34 | 23 | 43.88% |
| CRM240426C00265000 | 2024-04-19 3:35PM EDT | 265.00 | 7.60 | 7.70 | 8.00 | -1.60 | -17.39% | 46 | 12 | 32.79% |
| CRM240426C00270000 | 2024-04-19 3:50PM EDT | 270.00 | 4.75 | 4.65 | 4.80 | -1.30 | -21.49% | 250 | 159 | 30.90% |
| CRM240426C00275000 | 2024-04-19 3:57PM EDT | 275.00 | 2.55 | 2.49 | 2.58 | -1.00 | -28.17% | 946 | 278 | 30.03% |
| CRM240426C00280000 | 2024-04-19 3:55PM EDT | 280.00 | 1.25 | 1.15 | 1.31 | -0.72 | -36.55% | 274 | 560 | 30.34% |
| CRM240426C00285000 | 2024-04-19 3:59PM EDT | 285.00 | 0.60 | 0.55 | 0.63 | -0.41 | -40.59% | 142 | 465 | 30.98% |
| CRM240426C00287500 | 2024-04-19 3:43PM EDT | 287.50 | 0.39 | 0.38 | 0.44 | -0.27 | -40.91% | 890 | 255 | 31.54% |
| CRM240426C00290000 | 2024-04-19 3:20PM EDT | 290.00 | 0.27 | 0.25 | 0.31 | -0.24 | -47.06% | 92 | 214 | 32.18% |
| CRM240426C00292500 | 2024-04-19 2:44PM EDT | 292.50 | 0.16 | 0.15 | 0.25 | -0.16 | -50.00% | 23 | 101 | 33.74% |
| CRM240426C00295000 | 2024-04-19 3:58PM EDT | 295.00 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 82 | 379 | 33.79% |
| CRM240426C00297500 | 2024-04-19 3:05PM EDT | 297.50 | 0.13 | 0.04 | 0.15 | -0.05 | -27.78% | 30 | 346 | 36.04% |
| CRM240426C00300000 | 2024-04-19 3:46PM EDT | 300.00 | 0.10 | 0.03 | 0.13 | -0.05 | -33.33% | 267 | 905 | 37.74% |
| CRM240426C00302500 | 2024-04-18 3:30PM EDT | 302.50 | 0.08 | 0.02 | 0.20 | 0.00 | - | 21 | 52 | 43.16% |
| CRM240426C00305000 | 2024-04-19 1:58PM EDT | 305.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 11 | 263 | 39.06% |
| CRM240426C00307500 | 2024-04-18 12:39PM EDT | 307.50 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 124 | 47.85% |
| CRM240426C00310000 | 2024-04-19 3:39PM EDT | 310.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 242 | 40.63% |
| CRM240426C00312500 | 2024-04-15 10:34AM EDT | 312.50 | 0.13 | 0.00 | 0.17 | 0.00 | - | 23 | 26 | 51.86% |
| CRM240426C00315000 | 2024-04-19 2:43PM EDT | 315.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 11 | 271 | 50.88% |
| CRM240426C00320000 | 2024-04-18 3:12PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 471 | 50.00% |
| CRM240426C00325000 | 2024-04-18 10:57AM EDT | 325.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 122 | 58.01% |
| CRM240426C00330000 | 2024-04-18 3:04PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 53.52% |
| CRM240426C00335000 | 2024-04-19 1:34PM EDT | 335.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 172 | 57.03% |
| CRM240426C00340000 | 2024-04-18 2:26PM EDT | 340.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 10 | 29 | 70.12% |
| CRM240426C00345000 | 2024-04-16 12:13PM EDT | 345.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 17 | 73.83% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 3 | 3 | 77.73% |
| CRM240426C00355000 | 2024-04-15 11:00AM EDT | 355.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 18 | 81.25% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 84.38% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 87.89% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 93.55% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 104.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00220000 | 2024-04-18 1:25PM EDT | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 302 | 53.91% |
| CRM240426P00235000 | 2024-04-19 10:44AM EDT | 235.00 | 0.08 | 0.02 | 0.10 | -0.03 | -27.27% | 15 | 30 | 47.66% |
| CRM240426P00240000 | 2024-04-19 3:38PM EDT | 240.00 | 0.14 | 0.05 | 0.28 | +0.01 | +7.69% | 14 | 127 | 49.12% |
| CRM240426P00245000 | 2024-04-19 2:05PM EDT | 245.00 | 0.17 | 0.09 | 0.22 | -0.05 | -22.73% | 218 | 111 | 40.19% |
| CRM240426P00250000 | 2024-04-19 3:10PM EDT | 250.00 | 0.39 | 0.30 | 0.35 | +0.01 | +2.63% | 21 | 177 | 36.67% |
| CRM240426P00255000 | 2024-04-19 3:50PM EDT | 255.00 | 0.69 | 0.55 | 0.70 | +0.04 | +6.15% | 60 | 192 | 34.96% |
| CRM240426P00260000 | 2024-04-19 3:57PM EDT | 260.00 | 1.16 | 1.09 | 1.26 | +0.03 | +2.65% | 473 | 721 | 32.42% |
| CRM240426P00265000 | 2024-04-19 3:59PM EDT | 265.00 | 2.24 | 2.11 | 2.27 | +0.03 | +1.36% | 180 | 340 | 30.09% |
| CRM240426P00270000 | 2024-04-19 3:51PM EDT | 270.00 | 4.11 | 3.95 | 4.15 | +0.26 | +6.75% | 271 | 653 | 29.03% |
| CRM240426P00275000 | 2024-04-19 3:46PM EDT | 275.00 | 7.65 | 6.75 | 7.15 | +1.30 | +20.47% | 201 | 853 | 29.59% |
| CRM240426P00280000 | 2024-04-19 3:50PM EDT | 280.00 | 11.40 | 9.60 | 11.60 | +1.72 | +17.77% | 83 | 387 | 36.15% |
| CRM240426P00285000 | 2024-04-19 3:39PM EDT | 285.00 | 15.03 | 14.75 | 16.00 | +0.58 | +4.01% | 55 | 815 | 39.65% |
| CRM240426P00287500 | 2024-04-19 3:02PM EDT | 287.50 | 18.60 | 16.10 | 18.10 | +6.80 | +57.63% | 33 | 121 | 39.14% |
| CRM240426P00290000 | 2024-04-19 3:28PM EDT | 290.00 | 19.83 | 17.65 | 21.85 | +0.82 | +4.31% | 19 | 184 | 56.54% |
| CRM240426P00292500 | 2024-04-18 12:42PM EDT | 292.50 | 21.11 | 20.70 | 23.50 | 0.00 | - | 5 | 21 | 51.54% |
| CRM240426P00295000 | 2024-04-19 3:13PM EDT | 295.00 | 25.27 | 23.15 | 26.00 | +3.02 | +13.57% | 9 | 137 | 55.25% |
| CRM240426P00297500 | 2024-04-18 3:34PM EDT | 297.50 | 25.73 | 25.60 | 28.50 | 0.00 | - | 1 | 35 | 58.86% |
| CRM240426P00300000 | 2024-04-19 12:26PM EDT | 300.00 | 29.43 | 28.10 | 31.00 | +0.63 | +2.19% | 2 | 98 | 62.40% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 30.60 | 33.50 | 0.00 | - | 2 | 0 | 65.85% |
| CRM240426P00305000 | 2024-04-17 2:11PM EDT | 305.00 | 27.34 | 33.10 | 36.00 | 0.00 | - | 2 | 1 | 69.21% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 35.60 | 38.50 | 0.00 | - | 2 | 0 | 72.51% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 38.10 | 41.00 | 0.00 | - | 5 | 0 | 75.76% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 43.10 | 46.00 | 0.00 | - | 1 | 0 | 82.06% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 48.10 | 50.95 | 0.00 | - | 4 | 0 | 87.30% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 53.05 | 56.75 | 0.00 | - | 1 | 0 | 68.16% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 58.05 | 60.95 | 0.00 | - | 1 | 0 | 98.83% |
© 2024 Yahoo. All rights reserved.