Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607C00155000 | 2024-05-30 2:12PM EDT | 155.00 | 58.50 | 79.65 | 84.00 | 0.00 | - | 2 | 2 | 167.38% |
| CRM240607C00160000 | 2024-05-31 3:42PM EDT | 160.00 | 71.20 | 74.65 | 79.00 | 0.00 | - | 2 | 1 | 156.25% |
| CRM240607C00180000 | 2024-06-03 10:05AM EDT | 180.00 | 55.00 | 54.70 | 58.20 | +20.60 | +59.88% | 5 | 24 | 169.82% |
| CRM240607C00185000 | 2024-05-31 1:26PM EDT | 185.00 | 41.10 | 49.70 | 53.70 | 0.00 | - | 1 | 1 | 91.02% |
| CRM240607C00190000 | 2024-06-03 9:34AM EDT | 190.00 | 45.00 | 44.70 | 48.65 | +8.08 | +21.89% | 1 | 46 | 78.52% |
| CRM240607C00195000 | 2024-06-03 3:21PM EDT | 195.00 | 38.75 | 39.70 | 43.50 | +3.75 | +10.71% | 2 | 86 | 136.52% |
| CRM240607C00200000 | 2024-06-03 10:33AM EDT | 200.00 | 36.90 | 34.75 | 38.90 | +3.05 | +9.01% | 7 | 142 | 75.10% |
| CRM240607C00205000 | 2024-06-03 12:25PM EDT | 205.00 | 27.12 | 30.15 | 33.00 | -0.88 | -3.14% | 4 | 120 | 100.20% |
| CRM240607C00210000 | 2024-06-03 3:55PM EDT | 210.00 | 26.00 | 25.20 | 28.20 | +1.00 | +4.00% | 37 | 775 | 91.31% |
| CRM240607C00215000 | 2024-06-03 3:59PM EDT | 215.00 | 22.05 | 21.25 | 22.90 | +2.05 | +10.25% | 118 | 1,638 | 55.52% |
| CRM240607C00220000 | 2024-06-03 3:58PM EDT | 220.00 | 16.85 | 15.95 | 18.35 | +1.85 | +12.33% | 617 | 2,277 | 67.38% |
| CRM240607C00225000 | 2024-06-03 3:59PM EDT | 225.00 | 12.55 | 11.00 | 13.00 | +1.75 | +16.20% | 1,626 | 2,905 | 48.95% |
| CRM240607C00230000 | 2024-06-03 3:59PM EDT | 230.00 | 7.90 | 7.60 | 8.25 | +1.01 | +14.66% | 3,196 | 3,455 | 37.84% |
| CRM240607C00235000 | 2024-06-03 3:59PM EDT | 235.00 | 4.15 | 4.15 | 4.45 | +0.13 | +3.23% | 11,050 | 2,224 | 32.53% |
| CRM240607C00240000 | 2024-06-03 3:59PM EDT | 240.00 | 2.10 | 1.98 | 2.14 | -0.19 | -8.30% | 10,856 | 2,716 | 32.17% |
| CRM240607C00245000 | 2024-06-03 3:59PM EDT | 245.00 | 1.06 | 0.91 | 1.04 | -0.28 | -20.90% | 3,668 | 1,949 | 34.42% |
| CRM240607C00247500 | 2024-06-03 3:59PM EDT | 247.50 | 0.76 | 0.65 | 0.76 | -0.24 | -24.00% | 2,036 | 431 | 36.21% |
| CRM240607C00250000 | 2024-06-03 3:59PM EDT | 250.00 | 0.54 | 0.48 | 0.57 | -0.18 | -25.00% | 19,474 | 3,093 | 38.14% |
| CRM240607C00252500 | 2024-06-03 3:59PM EDT | 252.50 | 0.45 | 0.31 | 0.45 | -0.07 | -13.46% | 667 | 841 | 40.43% |
| CRM240607C00255000 | 2024-06-03 3:59PM EDT | 255.00 | 0.35 | 0.16 | 0.35 | -0.10 | -22.22% | 1,914 | 566 | 42.38% |
| CRM240607C00257500 | 2024-06-03 3:59PM EDT | 257.50 | 0.27 | 0.18 | 0.29 | -0.02 | -6.90% | 177 | 199 | 44.73% |
| CRM240607C00260000 | 2024-06-03 3:59PM EDT | 260.00 | 0.26 | 0.09 | 0.25 | -0.04 | -13.33% | 633 | 507 | 47.31% |
| CRM240607C00262500 | 2024-06-03 3:56PM EDT | 262.50 | 0.18 | 0.07 | 0.27 | +0.04 | +28.57% | 236 | 422 | 51.86% |
| CRM240607C00265000 | 2024-06-03 3:59PM EDT | 265.00 | 0.13 | 0.07 | 0.25 | -0.01 | -7.14% | 192 | 274 | 50.68% |
| CRM240607C00267500 | 2024-06-03 12:07PM EDT | 267.50 | 0.07 | 0.05 | 0.20 | -0.10 | -58.82% | 70 | 199 | 52.05% |
| CRM240607C00270000 | 2024-06-03 3:58PM EDT | 270.00 | 0.10 | 0.00 | 0.11 | -0.15 | -60.00% | 326 | 621 | 54.30% |
| CRM240607C00272500 | 2024-06-03 2:30PM EDT | 272.50 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 27 | 578 | 53.32% |
| CRM240607C00275000 | 2024-06-03 3:59PM EDT | 275.00 | 0.08 | 0.01 | 0.12 | -0.10 | -55.56% | 128 | 798 | 56.25% |
| CRM240607C00277500 | 2024-06-03 12:09PM EDT | 277.50 | 0.05 | 0.01 | 0.17 | -0.07 | -58.33% | 44 | 224 | 61.91% |
| CRM240607C00280000 | 2024-06-03 3:48PM EDT | 280.00 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 277 | 945 | 58.59% |
| CRM240607C00282500 | 2024-06-03 3:52PM EDT | 282.50 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 16 | 305 | 62.11% |
| CRM240607C00285000 | 2024-06-03 2:34PM EDT | 285.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 34 | 943 | 62.89% |
| CRM240607C00287500 | 2024-06-03 3:55PM EDT | 287.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 205 | 219 | 67.19% |
| CRM240607C00290000 | 2024-06-03 2:53PM EDT | 290.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 193 | 616 | 69.92% |
| CRM240607C00292500 | 2024-06-03 11:29AM EDT | 292.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 3 | 123 | 67.97% |
| CRM240607C00295000 | 2024-06-03 11:29AM EDT | 295.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 7 | 114 | 70.31% |
| CRM240607C00297500 | 2024-06-03 11:38AM EDT | 297.50 | 0.03 | 0.00 | 0.35 | +0.01 | +50.00% | 2 | 359 | 92.19% |
| CRM240607C00300000 | 2024-06-03 3:32PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 255 | 1,354 | 71.88% |
| CRM240607C00305000 | 2024-06-03 11:24AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 295 | 75.78% |
| CRM240607C00310000 | 2024-06-03 2:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 196 | 840 | 71.88% |
| CRM240607C00315000 | 2024-06-03 12:57PM EDT | 315.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 26 | 186 | 90.63% |
| CRM240607C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 86 | 337 | 81.25% |
| CRM240607C00325000 | 2024-06-03 10:01AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 228 | 84.38% |
| CRM240607C00330000 | 2024-06-03 10:01AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 448 | 152 | 101.56% |
| CRM240607C00335000 | 2024-06-03 9:53AM EDT | 335.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 213 | 37 | 157.81% |
| CRM240607C00340000 | 2024-05-31 3:49PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 53 | 95.31% |
| CRM240607C00345000 | 2024-06-03 9:51AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 23 | 98.44% |
| CRM240607C00350000 | 2024-06-03 9:50AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 94 | 103.13% |
| CRM240607C00355000 | 2024-06-03 9:33AM EDT | 355.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 63 | 5 | 106.25% |
| CRM240607C00360000 | 2024-06-03 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 204 | 109.38% |
| CRM240607C00370000 | 2024-05-31 1:38PM EDT | 370.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 54 | 57 | 153.52% |
| CRM240607C00375000 | 2024-05-29 10:47AM EDT | 375.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 1 | 157.42% |
| CRM240607C00380000 | 2024-06-03 9:41AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 13 | 86 | 128.13% |
| CRM240607C00390000 | 2024-05-31 1:03PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 134.38% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 112.50% |
| CRM240607P00160000 | 2024-06-03 2:44PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 106.25% |
| CRM240607P00165000 | 2024-06-03 11:58AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 198 | 96.88% |
| CRM240607P00170000 | 2024-06-03 9:52AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 36 | 90.63% |
| CRM240607P00175000 | 2024-06-03 10:38AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 134 | 518 | 82.81% |
| CRM240607P00180000 | 2024-06-03 3:11PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 154 | 468 | 79.69% |
| CRM240607P00185000 | 2024-06-03 3:56PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 17 | 506 | 72.66% |
| CRM240607P00190000 | 2024-06-03 1:25PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 846 | 751 | 71.88% |
| CRM240607P00195000 | 2024-06-03 3:59PM EDT | 195.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 355 | 1,036 | 69.53% |
| CRM240607P00200000 | 2024-06-03 3:52PM EDT | 200.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 1,082 | 2,519 | 63.28% |
| CRM240607P00205000 | 2024-06-03 3:58PM EDT | 205.00 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 478 | 2,157 | 57.62% |
| CRM240607P00210000 | 2024-06-03 3:56PM EDT | 210.00 | 0.12 | 0.10 | 0.21 | -0.19 | -61.29% | 2,231 | 18,630 | 53.71% |
| CRM240607P00215000 | 2024-06-03 3:59PM EDT | 215.00 | 0.12 | 0.12 | 0.16 | -0.26 | -68.42% | 1,477 | 2,773 | 44.92% |
| CRM240607P00220000 | 2024-06-03 3:59PM EDT | 220.00 | 0.19 | 0.12 | 0.21 | -0.41 | -68.33% | 4,008 | 2,935 | 37.79% |
| CRM240607P00225000 | 2024-06-03 3:59PM EDT | 225.00 | 0.39 | 0.35 | 0.52 | -0.78 | -66.67% | 11,022 | 1,671 | 35.40% |
| CRM240607P00230000 | 2024-06-03 3:59PM EDT | 230.00 | 0.98 | 0.87 | 1.04 | -1.39 | -58.65% | 6,178 | 1,303 | 30.88% |
| CRM240607P00235000 | 2024-06-03 3:59PM EDT | 235.00 | 2.30 | 2.39 | 2.68 | -2.10 | -47.73% | 2,953 | 542 | 31.15% |
| CRM240607P00240000 | 2024-06-03 3:50PM EDT | 240.00 | 6.50 | 5.00 | 5.50 | -1.90 | -22.62% | 1,501 | 748 | 31.98% |
| CRM240607P00245000 | 2024-06-03 3:52PM EDT | 245.00 | 10.35 | 8.80 | 10.00 | -3.65 | -26.07% | 48 | 426 | 41.46% |
| CRM240607P00247500 | 2024-06-03 3:56PM EDT | 247.50 | 12.06 | 11.00 | 12.20 | -5.29 | -30.49% | 63 | 85 | 44.07% |
| CRM240607P00250000 | 2024-06-03 3:58PM EDT | 250.00 | 13.50 | 12.50 | 15.05 | -2.70 | -16.67% | 201 | 672 | 54.52% |
| CRM240607P00252500 | 2024-05-31 3:16PM EDT | 252.50 | 22.77 | 15.00 | 17.80 | 0.00 | - | 11 | 244 | 63.60% |
| CRM240607P00255000 | 2024-06-03 3:55PM EDT | 255.00 | 19.50 | 17.25 | 20.25 | -4.50 | -18.75% | 14 | 122 | 68.65% |
| CRM240607P00257500 | 2024-05-31 11:41AM EDT | 257.50 | 36.68 | 19.85 | 22.65 | 0.00 | - | 15 | 18 | 72.71% |
| CRM240607P00260000 | 2024-06-03 11:35AM EDT | 260.00 | 28.60 | 22.20 | 25.20 | -1.05 | -3.54% | 23 | 144 | 78.71% |
| CRM240607P00262500 | 2024-06-03 11:23AM EDT | 262.50 | 29.67 | 24.90 | 27.70 | -15.98 | -35.01% | 10 | 25 | 56.79% |
| CRM240607P00265000 | 2024-06-03 2:32PM EDT | 265.00 | 32.89 | 27.20 | 30.15 | -11.67 | -26.19% | 4 | 33 | 56.54% |
| CRM240607P00267500 | 2024-05-31 3:31PM EDT | 267.50 | 32.85 | 29.75 | 32.65 | -3.35 | -9.25% | 1 | 26 | 61.23% |
| CRM240607P00270000 | 2024-05-31 3:51PM EDT | 270.00 | 37.74 | 32.30 | 35.15 | 0.00 | - | 49 | 54 | 65.82% |
| CRM240607P00272500 | 2024-06-03 1:30PM EDT | 272.50 | 40.77 | 34.60 | 38.05 | -11.03 | -21.29% | 8 | 33 | 73.05% |
| CRM240607P00275000 | 2024-05-31 12:27PM EDT | 275.00 | 53.03 | 36.10 | 40.55 | 0.00 | - | 30 | 4 | 113.33% |
| CRM240607P00277500 | 2024-05-30 3:18PM EDT | 277.50 | 62.22 | 39.60 | 43.05 | 0.00 | - | 300 | 0 | 80.32% |
| CRM240607P00280000 | 2024-06-03 9:33AM EDT | 280.00 | 43.28 | 41.80 | 45.55 | -5.51 | -11.29% | 2 | 10 | 77.83% |
| CRM240607P00282500 | 2024-06-03 12:19PM EDT | 282.50 | 50.08 | 44.20 | 47.60 | -4.42 | -8.11% | 1 | 5 | 57.03% |
| CRM240607P00285000 | 2024-05-31 2:58PM EDT | 285.00 | 55.55 | 47.00 | 50.55 | 0.00 | - | 10 | 0 | 88.82% |
| CRM240607P00287500 | 2024-05-31 2:49PM EDT | 287.50 | 58.05 | 49.00 | 53.05 | 0.00 | - | 35 | 30 | 78.42% |
| CRM240607P00290000 | 2024-05-30 3:19PM EDT | 290.00 | 74.94 | 52.00 | 55.55 | 0.00 | - | 45 | 1 | 95.41% |
| CRM240607P00292500 | 2024-05-30 2:58PM EDT | 292.50 | 78.34 | 53.90 | 58.05 | 0.00 | - | 5 | 0 | 79.49% |
| CRM240607P00295000 | 2024-05-31 10:51AM EDT | 295.00 | 78.60 | 57.10 | 60.55 | 0.00 | - | 14 | 0 | 104.00% |
| CRM240607P00297500 | 2024-05-30 3:46PM EDT | 297.50 | 81.73 | 59.50 | 63.05 | 0.00 | - | 4 | 0 | 104.98% |
| CRM240607P00300000 | 2024-05-30 3:19PM EDT | 300.00 | 84.90 | 62.00 | 65.55 | 0.00 | - | 94 | 0 | 108.11% |
| CRM240607P00305000 | 2024-05-30 2:40PM EDT | 305.00 | 90.98 | 67.00 | 70.10 | 0.00 | - | 10 | 0 | 100.20% |
| CRM240607P00310000 | 2024-05-30 3:46PM EDT | 310.00 | 94.22 | 71.70 | 75.55 | 0.00 | - | 2 | 0 | 111.33% |
| CRM240607P00315000 | 2024-05-30 2:58PM EDT | 315.00 | 100.00 | 76.00 | 80.50 | 0.00 | - | 13 | 0 | 176.32% |
| CRM240607P00320000 | 2024-05-30 3:46PM EDT | 320.00 | 104.25 | 82.10 | 85.55 | 0.00 | - | 3 | 0 | 133.98% |
| CRM240607P00325000 | 2024-05-30 3:46PM EDT | 325.00 | 109.17 | 86.70 | 90.55 | 0.00 | - | 1 | 0 | 127.34% |
| CRM240607P00330000 | 2024-05-30 3:46PM EDT | 330.00 | 114.19 | 92.00 | 95.55 | 0.00 | - | 1 | 0 | 142.19% |
| CRM240607P00375000 | 2024-05-31 10:45AM EDT | 375.00 | 157.69 | 137.20 | 140.55 | 0.00 | - | 2 | 0 | 191.99% |
| CRM240607P00380000 | 2024-05-28 2:36PM EDT | 380.00 | 112.16 | 142.00 | 145.10 | 0.00 | - | 50 | 0 | 169.92% |
| CRM240607P00390000 | 2024-06-03 1:56PM EDT | 390.00 | 157.70 | 152.20 | 155.10 | +35.56 | +29.11% | 2 | 0 | 188.48% |
© 2024 Yahoo. All rights reserved.