UK markets open in 5 hours 14 minutes
NIKKEI 225
38,456.21 -378.89 (-0.98%) HANG SENG
18,492.46 +13.09 (+0.07%) CRUDE OIL
78.07 -0.31 (-0.40%) GOLD FUTURES
2,315.70 -8.50 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,085.84 -1,041.33 (-2.04%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 170.00 | 100.13 | 105.30 | 109.05 | 0.00 | - | 1 | 9 | 352.05% |
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 220.00 | 55.98 | 55.35 | 59.10 | 0.00 | - | 1 | 2 | 101.56% |
| CRM240510C00225000 | 2024-04-30 10:02AM EDT | 225.00 | 48.27 | 50.50 | 53.30 | 0.00 | - | - | 1 | 156.84% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 43.29 | 46.20 | 48.90 | 0.00 | - | 3 | 5 | 114.16% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 37.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 28.80 | 35.75 | 38.80 | 0.00 | - | 2 | 2 | 73.63% |
| CRM240510C00245000 | 2024-05-03 9:54AM EDT | 245.00 | 31.93 | 31.20 | 34.15 | 0.00 | - | 1 | 1 | 86.13% |
| CRM240510C00247500 | 2024-05-03 11:03AM EDT | 247.50 | 28.66 | 28.75 | 31.60 | 0.00 | - | 1 | 1 | 80.42% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 26.30 | 28.50 | 0.00 | - | 1 | 4 | 63.48% |
| CRM240510C00252500 | 2024-05-03 10:00AM EDT | 252.50 | 25.10 | 23.15 | 25.90 | 0.00 | - | 1 | 1 | 87.16% |
| CRM240510C00255000 | 2024-05-07 10:14AM EDT | 255.00 | 23.00 | 20.55 | 23.85 | +1.00 | +4.55% | 2 | 4 | 88.92% |
| CRM240510C00257500 | 2024-05-02 10:04AM EDT | 257.50 | 13.35 | 18.80 | 21.10 | 0.00 | - | 2 | 1 | 50.20% |
| CRM240510C00260000 | 2024-05-03 12:57PM EDT | 260.00 | 14.18 | 16.15 | 18.65 | 0.00 | - | 2 | 11 | 71.24% |
| CRM240510C00262500 | 2024-05-02 9:37AM EDT | 262.50 | 9.40 | 13.90 | 16.10 | 0.00 | - | - | 5 | 63.28% |
| CRM240510C00265000 | 2024-05-03 3:33PM EDT | 265.00 | 10.36 | 11.65 | 13.90 | 0.00 | - | 5 | 85 | 60.40% |
| CRM240510C00267500 | 2024-05-07 10:34AM EDT | 267.50 | 10.99 | 9.55 | 10.60 | +1.79 | +19.46% | 3 | 118 | 41.07% |
| CRM240510C00270000 | 2024-05-07 1:42PM EDT | 270.00 | 8.65 | 7.65 | 8.60 | +1.87 | +27.58% | 56 | 200 | 40.77% |
| CRM240510C00272500 | 2024-05-07 11:12AM EDT | 272.50 | 5.93 | 5.65 | 5.95 | +0.98 | +19.80% | 44 | 281 | 30.76% |
| CRM240510C00275000 | 2024-05-07 3:55PM EDT | 275.00 | 3.85 | 3.90 | 4.05 | +0.40 | +11.59% | 167 | 483 | 28.32% |
| CRM240510C00277500 | 2024-05-07 3:59PM EDT | 277.50 | 2.51 | 2.47 | 2.58 | +0.23 | +10.09% | 254 | 440 | 27.30% |
| CRM240510C00280000 | 2024-05-07 3:58PM EDT | 280.00 | 1.46 | 1.43 | 1.51 | +0.01 | +0.69% | 673 | 753 | 26.69% |
| CRM240510C00282500 | 2024-05-07 3:55PM EDT | 282.50 | 0.81 | 0.76 | 0.84 | +0.02 | +2.53% | 269 | 358 | 26.76% |
| CRM240510C00285000 | 2024-05-07 3:51PM EDT | 285.00 | 0.41 | 0.38 | 0.44 | -0.08 | -16.33% | 263 | 628 | 27.00% |
| CRM240510C00287500 | 2024-05-07 3:41PM EDT | 287.50 | 0.19 | 0.19 | 0.24 | -0.07 | -26.92% | 100 | 446 | 27.98% |
| CRM240510C00290000 | 2024-05-07 3:49PM EDT | 290.00 | 0.11 | 0.06 | 0.15 | -0.04 | -26.67% | 679 | 1,104 | 29.79% |
| CRM240510C00292500 | 2024-05-07 11:09AM EDT | 292.50 | 0.12 | 0.03 | 0.10 | -0.02 | -14.29% | 71 | 162 | 31.84% |
| CRM240510C00295000 | 2024-05-07 2:35PM EDT | 295.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 11 | 798 | 34.67% |
| CRM240510C00297500 | 2024-05-07 2:56PM EDT | 297.50 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 528 | 136 | 37.79% |
| CRM240510C00300000 | 2024-05-07 2:13PM EDT | 300.00 | 0.06 | 0.02 | 0.11 | +0.02 | +50.00% | 6 | 239 | 44.53% |
| CRM240510C00302500 | 2024-05-06 9:30AM EDT | 302.50 | 0.08 | 0.02 | 0.00 | 0.00 | - | 13 | 21 | 25.00% |
| CRM240510C00305000 | 2024-05-06 10:51AM EDT | 305.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 10 | 77 | 43.75% |
| CRM240510C00307500 | 2024-05-03 10:32AM EDT | 307.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 69.43% |
| CRM240510C00310000 | 2024-05-07 2:53PM EDT | 310.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 25 | 53 | 51.95% |
| CRM240510C00315000 | 2024-05-07 9:41AM EDT | 315.00 | 0.34 | 0.01 | 0.04 | +0.30 | +750.00% | 2 | 254 | 55.47% |
| CRM240510C00320000 | 2024-05-07 10:49AM EDT | 320.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 314 | 60.94% |
| CRM240510C00325000 | 2024-05-06 3:25PM EDT | 325.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 99 | 70.70% |
| CRM240510C00330000 | 2024-05-07 9:44AM EDT | 330.00 | 0.18 | 0.01 | 0.03 | +0.17 | +1,700.00% | 1 | 72 | 71.09% |
| CRM240510C00335000 | 2024-05-01 9:34AM EDT | 335.00 | 0.39 | 0.00 | 0.12 | 0.00 | - | 1 | 233 | 86.33% |
| CRM240510C00340000 | 2024-05-06 10:02AM EDT | 340.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 40 | 99.80% |
| CRM240510C00345000 | 2024-05-07 2:00PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 16 | 84.38% |
| CRM240510C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 27 | 27 | 109.77% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 3 | 13 | 85.94% |
| CRM240510C00370000 | 2024-05-06 9:38AM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 158.20% |
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 117.19% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 132.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 190.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 157.03% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | - | 1 | 137.50% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 11 | 118.75% |
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 95 | 81.25% |
| CRM240510P00225000 | 2024-05-07 10:57AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 77 | 82.81% |
| CRM240510P00230000 | 2024-05-06 10:04AM EDT | 230.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 24 | 78.91% |
| CRM240510P00235000 | 2024-05-03 10:35AM EDT | 235.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 3 | 68 | 70.31% |
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 240.00 | 0.01 | 0.00 | 0.16 | -0.10 | -90.91% | 5 | 105 | 71.88% |
| CRM240510P00242500 | 2024-05-01 1:33PM EDT | 242.50 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 5 | 64.06% |
| CRM240510P00245000 | 2024-05-06 9:56AM EDT | 245.00 | 0.09 | 0.00 | 0.06 | +0.04 | +80.00% | 1 | 71 | 55.47% |
| CRM240510P00247500 | 2024-05-06 10:20AM EDT | 247.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 22 | 52.34% |
| CRM240510P00250000 | 2024-05-07 9:47AM EDT | 250.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 1 | 153 | 50.39% |
| CRM240510P00252500 | 2024-05-07 10:03AM EDT | 252.50 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 6 | 74 | 51.07% |
| CRM240510P00255000 | 2024-05-07 2:13PM EDT | 255.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 14 | 209 | 44.92% |
| CRM240510P00257500 | 2024-05-07 2:44PM EDT | 257.50 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 86 | 780 | 41.11% |
| CRM240510P00260000 | 2024-05-07 3:50PM EDT | 260.00 | 0.09 | 0.06 | 0.16 | -0.13 | -59.09% | 62 | 888 | 40.43% |
| CRM240510P00262500 | 2024-05-07 2:21PM EDT | 262.50 | 0.15 | 0.07 | 0.21 | -0.13 | -46.43% | 97 | 1,597 | 37.40% |
| CRM240510P00265000 | 2024-05-07 3:14PM EDT | 265.00 | 0.20 | 0.16 | 0.22 | -0.28 | -58.33% | 104 | 512 | 32.47% |
| CRM240510P00267500 | 2024-05-07 3:30PM EDT | 267.50 | 0.35 | 0.28 | 0.33 | -0.36 | -50.70% | 89 | 291 | 29.93% |
| CRM240510P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 0.56 | 0.51 | 0.57 | -0.54 | -49.09% | 284 | 458 | 28.47% |
| CRM240510P00272500 | 2024-05-07 3:59PM EDT | 272.50 | 0.98 | 0.93 | 0.98 | -0.98 | -50.00% | 189 | 178 | 27.15% |
| CRM240510P00275000 | 2024-05-07 3:35PM EDT | 275.00 | 1.60 | 1.59 | 1.68 | -1.34 | -45.58% | 316 | 779 | 26.32% |
| CRM240510P00277500 | 2024-05-07 3:27PM EDT | 277.50 | 2.89 | 2.62 | 2.73 | -1.12 | -27.93% | 150 | 92 | 25.59% |
| CRM240510P00280000 | 2024-05-07 3:55PM EDT | 280.00 | 4.25 | 4.05 | 4.20 | -1.17 | -21.59% | 140 | 214 | 25.27% |
| CRM240510P00282500 | 2024-05-07 1:23PM EDT | 282.50 | 5.07 | 5.25 | 6.60 | -2.23 | -30.55% | 21 | 94 | 32.37% |
| CRM240510P00285000 | 2024-05-07 2:00PM EDT | 285.00 | 7.90 | 7.35 | 8.40 | -1.80 | -18.56% | 41 | 117 | 29.49% |
| CRM240510P00287500 | 2024-05-07 12:25PM EDT | 287.50 | 9.05 | 9.90 | 11.00 | -4.90 | -35.13% | 1 | 16 | 37.31% |
| CRM240510P00290000 | 2024-05-07 3:13PM EDT | 290.00 | 13.25 | 10.70 | 13.70 | -1.28 | -8.81% | 13 | 248 | 46.75% |
| CRM240510P00295000 | 2024-05-03 1:49PM EDT | 295.00 | 21.19 | 16.85 | 19.80 | 0.00 | - | 1 | 3 | 50.05% |
| CRM240510P00297500 | 2024-05-01 9:36AM EDT | 297.50 | 28.80 | 19.30 | 21.60 | 0.00 | - | - | 0 | 71.19% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 21.75 | 24.05 | 0.00 | - | 4 | 0 | 75.85% |
| CRM240510P00305000 | 2024-05-01 3:41PM EDT | 305.00 | 33.00 | 26.65 | 29.05 | 0.00 | - | 13 | 3 | 86.55% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 31.45 | 34.75 | 0.00 | - | 2 | 1 | 69.53% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 36.75 | 39.75 | 0.00 | - | 1 | 0 | 83.89% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 320.00 | 50.60 | 41.60 | 44.05 | 0.00 | - | 5 | 0 | 53.13% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 66.05 | 67.90 | 0.00 | - | - | 0 | 267.68% |
| CRM240510P00380000 | 2024-05-06 1:48PM EDT | 380.00 | 104.61 | 101.90 | 104.45 | 0.00 | - | 2 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.