salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 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 | 77.00 | 81.50 | 0.00 | - | 2 | 2 | 230.76% |
| CRM240607C00160000 | 2024-05-31 3:42PM EDT | 160.00 | 71.20 | 72.00 | 76.50 | +71.20 | - | 2 | 0 | 216.41% |
| CRM240607C00180000 | 2024-05-30 2:54PM EDT | 180.00 | 34.40 | 52.10 | 56.95 | 0.00 | - | 62 | 24 | 89.45% |
| CRM240607C00185000 | 2024-05-31 1:26PM EDT | 185.00 | 41.10 | 47.00 | 51.90 | +4.10 | +11.08% | 1 | 1 | 64.06% |
| CRM240607C00190000 | 2024-05-31 1:00PM EDT | 190.00 | 36.92 | 42.15 | 46.60 | +11.42 | +44.78% | 3 | 48 | 138.33% |
| CRM240607C00195000 | 2024-05-31 3:01PM EDT | 195.00 | 35.00 | 37.50 | 41.75 | +13.35 | +61.66% | 9 | 91 | 73.05% |
| CRM240607C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 33.85 | 32.50 | 37.00 | +15.85 | +88.06% | 76 | 143 | 70.51% |
| CRM240607C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 28.00 | 27.50 | 32.10 | +14.10 | +101.44% | 73 | 139 | 63.18% |
| CRM240607C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 25.00 | 23.75 | 27.00 | +14.69 | +142.48% | 839 | 995 | 67.65% |
| CRM240607C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 20.00 | 19.30 | 21.65 | +12.90 | +181.69% | 2,210 | 2,165 | 58.47% |
| CRM240607C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 15.00 | 14.80 | 15.60 | +10.30 | +219.15% | 8,768 | 3,962 | 48.98% |
| CRM240607C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 10.80 | 10.00 | 11.00 | +7.90 | +272.41% | 18,426 | 3,154 | 41.70% |
| CRM240607C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 6.89 | 6.45 | 7.10 | +5.08 | +280.66% | 21,111 | 2,652 | 38.21% |
| CRM240607C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 4.02 | 3.85 | 4.25 | +2.98 | +286.54% | 9,212 | 1,473 | 37.70% |
| CRM240607C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 2.29 | 2.27 | 2.40 | +1.57 | +218.06% | 5,980 | 1,647 | 38.43% |
| CRM240607C00245000 | 2024-05-31 3:59PM EDT | 245.00 | 1.34 | 1.34 | 1.35 | +0.91 | +211.63% | 4,140 | 540 | 40.23% |
| CRM240607C00247500 | 2024-05-31 3:59PM EDT | 247.50 | 1.00 | 0.87 | 1.00 | +0.62 | +163.16% | 652 | 137 | 41.09% |
| CRM240607C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 0.72 | 0.65 | 0.80 | +0.42 | +140.00% | 4,500 | 1,221 | 42.94% |
| CRM240607C00252500 | 2024-05-31 3:56PM EDT | 252.50 | 0.52 | 0.31 | 0.83 | +0.34 | +188.89% | 1,001 | 42 | 48.00% |
| CRM240607C00255000 | 2024-05-31 3:59PM EDT | 255.00 | 0.45 | 0.31 | 0.52 | +0.25 | +125.00% | 701 | 219 | 46.44% |
| CRM240607C00257500 | 2024-05-31 3:55PM EDT | 257.50 | 0.29 | 0.29 | 0.51 | +0.14 | +93.33% | 203 | 13 | 50.20% |
| CRM240607C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 0.30 | 0.22 | 0.33 | +0.15 | +100.00% | 540 | 187 | 49.22% |
| CRM240607C00262500 | 2024-05-31 3:43PM EDT | 262.50 | 0.14 | 0.01 | 0.56 | +0.04 | +40.00% | 370 | 114 | 51.27% |
| CRM240607C00265000 | 2024-05-31 3:47PM EDT | 265.00 | 0.14 | 0.01 | 0.52 | +0.03 | +27.27% | 120 | 165 | 54.00% |
| CRM240607C00267500 | 2024-05-31 3:59PM EDT | 267.50 | 0.17 | 0.10 | 0.23 | +0.11 | +183.33% | 151 | 158 | 52.83% |
| CRM240607C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 0.25 | 0.07 | 0.21 | +0.11 | +78.57% | 469 | 600 | 54.49% |
| CRM240607C00272500 | 2024-05-31 3:57PM EDT | 272.50 | 0.12 | 0.12 | 0.91 | +0.05 | +71.43% | 194 | 543 | 72.27% |
| CRM240607C00275000 | 2024-05-31 3:59PM EDT | 275.00 | 0.18 | 0.10 | 0.14 | +0.12 | +200.00% | 204 | 767 | 58.98% |
| CRM240607C00277500 | 2024-05-31 3:55PM EDT | 277.50 | 0.12 | 0.01 | 0.42 | +0.08 | +200.00% | 19 | 210 | 67.48% |
| CRM240607C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 372 | 936 | 62.50% |
| CRM240607C00282500 | 2024-05-31 3:55PM EDT | 282.50 | 0.10 | 0.04 | 0.96 | +0.05 | +100.00% | 187 | 160 | 85.06% |
| CRM240607C00285000 | 2024-05-31 3:55PM EDT | 285.00 | 0.06 | 0.02 | 0.12 | +0.05 | +500.00% | 267 | 963 | 65.04% |
| CRM240607C00287500 | 2024-05-31 3:48PM EDT | 287.50 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 143 | 122 | 66.99% |
| CRM240607C00290000 | 2024-05-31 3:53PM EDT | 290.00 | 0.06 | 0.01 | 0.09 | +0.05 | +500.00% | 155 | 662 | 67.19% |
| CRM240607C00292500 | 2024-05-31 2:42PM EDT | 292.50 | 0.08 | 0.01 | 0.10 | +0.02 | +33.33% | 38 | 119 | 70.31% |
| CRM240607C00295000 | 2024-05-31 3:54PM EDT | 295.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 20 | 116 | 76.17% |
| CRM240607C00297500 | 2024-05-31 3:59PM EDT | 297.50 | 0.02 | 0.00 | 0.38 | +0.01 | +100.00% | 213 | 198 | 88.28% |
| CRM240607C00300000 | 2024-05-31 3:53PM EDT | 300.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 929 | 1,413 | 73.44% |
| CRM240607C00305000 | 2024-05-31 3:59PM EDT | 305.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 295 | 75.00% |
| CRM240607C00310000 | 2024-05-31 3:50PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 58 | 843 | 79.30% |
| CRM240607C00315000 | 2024-05-31 3:39PM EDT | 315.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 27 | 186 | 83.59% |
| CRM240607C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 86 | 339 | 87.50% |
| CRM240607C00325000 | 2024-05-31 3:52PM EDT | 325.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 227 | 91.41% |
| CRM240607C00330000 | 2024-05-31 12:58PM EDT | 330.00 | 0.01 | 0.00 | 0.36 | -0.02 | -66.67% | 2 | 154 | 118.65% |
| CRM240607C00335000 | 2024-05-31 2:35PM EDT | 335.00 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 2 | 37 | 96.88% |
| CRM240607C00340000 | 2024-05-31 3:49PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 8 | 52 | 93.75% |
| CRM240607C00345000 | 2024-05-31 3:08PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 17 | 6 | 96.88% |
| CRM240607C00350000 | 2024-05-31 3:53PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 89 | 96.88% |
| CRM240607C00355000 | 2024-05-28 11:43AM EDT | 355.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 139.26% |
| CRM240607C00360000 | 2024-05-31 1:37PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 204 | 5 | 101.56% |
| CRM240607C00370000 | 2024-05-31 1:38PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 54 | 3 | 114.06% |
| CRM240607C00375000 | 2024-05-29 10:47AM EDT | 375.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | - | 1 | 154.69% |
| CRM240607C00380000 | 2024-05-29 1:43PM EDT | 380.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 86 | 123.44% |
| CRM240607C00390000 | 2024-05-31 1:03PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 48 | 125.00% |
Putsfor7 June 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 | +0.02 | +200.00% | 1 | 500 | 100.00% |
| CRM240607P00160000 | 2024-05-31 2:10PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 7 | 99.22% |
| CRM240607P00165000 | 2024-05-31 3:32PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 196 | 92.19% |
| CRM240607P00170000 | 2024-05-30 10:15AM EDT | 170.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 40 | 36 | 96.09% |
| CRM240607P00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 217 | 423 | 82.81% |
| CRM240607P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 136 | 459 | 81.64% |
| CRM240607P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 0.06 | 0.00 | 0.11 | -0.05 | -45.45% | 450 | 477 | 76.95% |
| CRM240607P00190000 | 2024-05-31 3:54PM EDT | 190.00 | 0.08 | 0.04 | 0.15 | -0.07 | -46.67% | 984 | 485 | 74.22% |
| CRM240607P00195000 | 2024-05-31 3:47PM EDT | 195.00 | 0.11 | 0.06 | 0.15 | -0.18 | -62.07% | 691 | 958 | 66.99% |
| CRM240607P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.16 | 0.11 | 0.18 | -0.39 | -70.91% | 4,752 | 2,109 | 61.91% |
| CRM240607P00205000 | 2024-05-31 3:59PM EDT | 205.00 | 0.20 | 0.21 | 0.24 | -0.98 | -83.05% | 2,314 | 1,284 | 57.81% |
| CRM240607P00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.31 | 0.30 | 0.32 | -1.88 | -85.84% | 21,894 | 1,693 | 52.20% |
| CRM240607P00215000 | 2024-05-31 3:59PM EDT | 215.00 | 0.38 | 0.36 | 0.45 | -3.45 | -90.08% | 6,715 | 1,546 | 46.83% |
| CRM240607P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 0.60 | 0.60 | 0.69 | -7.25 | -92.36% | 9,811 | 1,604 | 41.60% |
| CRM240607P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 1.17 | 1.15 | 1.28 | -8.83 | -88.30% | 5,888 | 817 | 38.43% |
| CRM240607P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 2.37 | 2.15 | 2.47 | -11.21 | -82.55% | 2,468 | 265 | 36.48% |
| CRM240607P00235000 | 2024-05-31 3:59PM EDT | 235.00 | 4.40 | 4.25 | 4.65 | -14.60 | -76.84% | 624 | 240 | 36.35% |
| CRM240607P00240000 | 2024-05-31 3:57PM EDT | 240.00 | 8.40 | 7.40 | 8.00 | -16.80 | -66.67% | 160 | 703 | 38.79% |
| CRM240607P00245000 | 2024-05-31 3:48PM EDT | 245.00 | 14.00 | 11.05 | 12.05 | -15.74 | -52.93% | 50 | 448 | 41.87% |
| CRM240607P00247500 | 2024-05-31 3:32PM EDT | 247.50 | 17.35 | 13.40 | 14.70 | -14.51 | -45.54% | 21 | 99 | 49.17% |
| CRM240607P00250000 | 2024-05-31 3:59PM EDT | 250.00 | 16.20 | 16.00 | 16.90 | -16.60 | -50.61% | 237 | 732 | 50.71% |
| CRM240607P00252500 | 2024-05-31 3:16PM EDT | 252.50 | 22.77 | 16.50 | 19.90 | -14.79 | -39.38% | 11 | 248 | 62.18% |
| CRM240607P00255000 | 2024-05-31 3:45PM EDT | 255.00 | 24.00 | 18.70 | 22.40 | -15.53 | -39.29% | 53 | 141 | 67.24% |
| CRM240607P00257500 | 2024-05-31 11:41AM EDT | 257.50 | 36.68 | 21.20 | 24.90 | -5.66 | -13.37% | 15 | 5 | 72.12% |
| CRM240607P00260000 | 2024-05-31 3:28PM EDT | 260.00 | 29.65 | 23.50 | 28.00 | -14.05 | -32.15% | 39 | 170 | 84.72% |
| CRM240607P00262500 | 2024-05-31 11:00AM EDT | 262.50 | 45.65 | 26.15 | 30.50 | -0.73 | -1.57% | 10 | 124 | 50.59% |
| CRM240607P00265000 | 2024-05-31 12:03PM EDT | 265.00 | 44.56 | 28.50 | 33.00 | -2.86 | -6.03% | 26 | 40 | 50.88% |
| CRM240607P00267500 | 2024-05-31 3:31PM EDT | 267.50 | 36.20 | 30.75 | 35.30 | -16.55 | -31.37% | 29 | 85 | 96.09% |
| CRM240607P00270000 | 2024-05-31 3:51PM EDT | 270.00 | 37.74 | 33.50 | 38.00 | -15.27 | -28.81% | 49 | 80 | 57.23% |
| CRM240607P00272500 | 2024-05-31 11:53AM EDT | 272.50 | 51.80 | 35.80 | 40.50 | -5.53 | -9.65% | 29 | 41 | 53.91% |
| CRM240607P00275000 | 2024-05-31 12:27PM EDT | 275.00 | 53.03 | 38.50 | 43.00 | -6.90 | -11.51% | 30 | 309 | 63.28% |
| CRM240607P00277500 | 2024-05-30 3:18PM EDT | 277.50 | 62.22 | 41.00 | 45.50 | 0.00 | - | 300 | 3 | 66.21% |
| CRM240607P00280000 | 2024-05-31 3:47PM EDT | 280.00 | 48.79 | 43.25 | 48.00 | -16.09 | -24.80% | 12 | 32 | 59.38% |
| CRM240607P00282500 | 2024-05-31 2:48PM EDT | 282.50 | 54.50 | 46.00 | 50.50 | -12.93 | -19.18% | 4 | 3 | 71.97% |
| CRM240607P00285000 | 2024-05-31 2:58PM EDT | 285.00 | 55.55 | 48.50 | 53.00 | -14.48 | -20.68% | 10 | 11 | 74.80% |
| CRM240607P00287500 | 2024-05-31 2:49PM EDT | 287.50 | 58.05 | 51.00 | 55.50 | -14.36 | -19.83% | 35 | 30 | 77.54% |
| CRM240607P00290000 | 2024-05-30 3:19PM EDT | 290.00 | 74.94 | 53.50 | 58.00 | 0.00 | - | 45 | 1 | 80.27% |
| CRM240607P00292500 | 2024-05-30 2:58PM EDT | 292.50 | 78.34 | 56.00 | 60.50 | 0.00 | - | 5 | 0 | 83.01% |
| CRM240607P00295000 | 2024-05-31 10:51AM EDT | 295.00 | 78.60 | 58.50 | 63.00 | -1.27 | -1.59% | 14 | 0 | 85.64% |
| CRM240607P00297500 | 2024-05-30 3:46PM EDT | 297.50 | 81.73 | 60.75 | 65.50 | 0.00 | - | 4 | 0 | 76.56% |
| CRM240607P00300000 | 2024-05-30 3:19PM EDT | 300.00 | 84.90 | 63.50 | 68.00 | 0.00 | - | 94 | 0 | 90.82% |
| CRM240607P00305000 | 2024-05-30 2:40PM EDT | 305.00 | 90.98 | 68.50 | 73.00 | 0.00 | - | 10 | 0 | 95.90% |
| CRM240607P00310000 | 2024-05-30 3:46PM EDT | 310.00 | 94.22 | 73.25 | 78.00 | 0.00 | - | 2 | 0 | 87.89% |
| CRM240607P00315000 | 2024-05-30 2:58PM EDT | 315.00 | 100.00 | 78.20 | 83.00 | 0.00 | - | 13 | 0 | 87.50% |
| CRM240607P00320000 | 2024-05-30 3:46PM EDT | 320.00 | 104.25 | 83.50 | 88.00 | 0.00 | - | 3 | 0 | 110.35% |
| CRM240607P00325000 | 2024-05-30 3:46PM EDT | 325.00 | 109.17 | 88.50 | 92.85 | 0.00 | - | 1 | 0 | 107.81% |
| CRM240607P00330000 | 2024-05-30 3:46PM EDT | 330.00 | 114.19 | 93.30 | 98.00 | 0.00 | - | 1 | 0 | 108.79% |
| CRM240607P00375000 | 2024-05-31 10:45AM EDT | 375.00 | 157.69 | 138.50 | 143.00 | +157.69 | - | 2 | 0 | 156.25% |
| CRM240607P00380000 | 2024-05-28 2:36PM EDT | 380.00 | 112.16 | 143.50 | 147.85 | 0.00 | - | 50 | 0 | 150.78% |
| CRM240607P00390000 | 2024-05-28 2:36PM EDT | 390.00 | 122.14 | 153.50 | 158.00 | 0.00 | - | 50 | 0 | 167.38% |
© 2024 Yahoo. All rights reserved.