Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.50 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| 100.13 | 0.00 | - | 1 | 9 | 170.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 200.00 | 0.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 6 | 11 |
| 55.98 | 0.00 | - | 1 | 2 | 220.00 | 0.01 | 0.00 | - | 75 | 95 |
| 48.27 | 0.00 | - | - | 1 | 225.00 | 0.01 | 0.00 | - | 18 | 99 |
| 49.38 | +6.09 | +14.07% | 2 | 5 | 230.00 | 0.01 | -0.01 | -50.00% | 47 | 24 |
| 64.20 | 0.00 | - | 2 | 4 | 235.00 | 0.11 | 0.00 | - | 3 | 68 |
| 28.80 | 0.00 | - | 2 | 2 | 240.00 | 0.01 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 242.50 | 0.23 | 0.00 | - | - | 5 |
| 31.93 | 0.00 | - | 1 | 1 | 245.00 | 0.09 | 0.00 | - | 1 | 72 |
| 28.66 | 0.00 | - | 1 | 1 | 247.50 | 0.06 | 0.00 | - | 1 | 22 |
| 25.00 | 0.00 | - | 1 | 4 | 250.00 | 0.03 | -0.02 | -40.00% | 23 | 152 |
| 25.10 | 0.00 | - | 1 | 1 | 252.50 | 0.06 | 0.00 | - | 8 | 71 |
| 23.00 | 0.00 | - | 2 | 4 | 255.00 | 0.04 | -0.01 | -20.00% | 24 | 212 |
| 13.35 | 0.00 | - | 2 | 1 | 257.50 | 0.05 | -0.03 | -37.50% | 105 | 769 |
| 14.18 | 0.00 | - | 2 | 11 | 260.00 | 0.04 | -0.05 | -55.56% | 124 | 910 |
| 9.40 | 0.00 | - | - | 5 | 262.50 | 0.06 | -0.09 | -60.00% | 156 | 1,615 |
| 13.30 | +2.94 | +28.38% | 4 | 85 | 265.00 | 0.08 | -0.12 | -60.00% | 56 | 516 |
| 11.18 | +0.19 | +1.73% | 9 | 116 | 267.50 | 0.11 | -0.24 | -68.57% | 104 | 341 |
| 9.40 | +0.75 | +8.67% | 4 | 190 | 270.00 | 0.18 | -0.38 | -67.86% | 129 | 389 |
| 6.90 | +0.97 | +16.36% | 16 | 299 | 272.50 | 0.46 | -0.52 | -53.06% | 34 | 191 |
| 4.45 | +0.60 | +15.58% | 117 | 518 | 275.00 | 0.67 | -0.93 | -58.13% | 651 | 812 |
| 3.00 | +0.49 | +19.52% | 186 | 439 | 277.50 | 1.38 | -1.51 | -52.25% | 608 | 111 |
| 1.85 | +0.39 | +26.71% | 698 | 757 | 280.00 | 2.84 | -1.41 | -33.18% | 92 | 221 |
| 0.95 | +0.14 | +17.28% | 270 | 416 | 282.50 | 4.08 | -0.99 | -19.53% | 12 | 89 |
| 0.49 | +0.08 | +19.51% | 276 | 749 | 285.00 | 6.67 | -1.23 | -15.57% | 5 | 88 |
| 0.24 | +0.05 | +26.32% | 84 | 482 | 287.50 | 9.05 | 0.00 | - | 1 | 15 |
| 0.13 | +0.02 | +18.18% | 67 | 1,068 | 290.00 | 11.47 | -1.78 | -13.43% | 7 | 224 |
| 0.07 | -0.05 | -41.67% | 23 | 197 | 292.50 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 10 | 800 | 295.00 | 15.91 | -5.28 | -24.92% | 7 | 3 |
| 0.04 | 0.00 | - | 528 | 156 | 297.50 | 28.80 | 0.00 | - | - | 0 |
| 0.03 | -0.03 | -50.00% | 2 | 236 | 300.00 | 25.45 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 13 | 21 | 302.50 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 11 | 77 | 305.00 | 33.00 | 0.00 | - | 13 | 3 |
| 0.10 | 0.00 | - | 5 | 5 | 307.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 78 | 310.00 | 32.05 | -6.10 | -15.99% | 4 | 1 |
| 0.02 | -0.32 | -94.12% | 10 | 254 | 315.00 | 45.37 | 0.00 | - | 1 | 0 |
| 0.09 | +0.07 | +350.00% | 9 | 313 | 320.00 | 50.60 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 99 | 325.00 | - | - | - | - | - |
| 0.01 | -0.17 | -94.44% | 11 | 72 | 330.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 233 | 335.00 | 32.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 40 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 36 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 27 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 14 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 30 | 380.00 | 104.61 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 98 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.