salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00115000 | 2023-02-10 12:58PM EDT | 115.00 | 52.22 | 57.05 | 59.35 | 0.00 | - | - | 0 | 0.00% |
| CRM230331C00135000 | 2023-03-29 1:36PM EDT | 135.00 | 61.14 | 64.35 | 64.95 | 0.00 | - | 1 | 3 | 408.59% |
| CRM230331C00140000 | 2023-03-30 9:56AM EDT | 140.00 | 56.38 | 59.45 | 59.95 | 0.00 | - | 1 | 7 | 382.62% |
| CRM230331C00145000 | 2023-03-31 11:15AM EDT | 145.00 | 53.77 | 54.35 | 54.85 | +7.12 | +15.26% | 2 | 3 | 336.72% |
| CRM230331C00149000 | 2023-03-27 11:50AM EDT | 149.00 | 41.21 | 50.50 | 50.80 | 0.00 | - | 1 | 12 | 318.75% |
| CRM230331C00150000 | 2023-03-30 2:31PM EDT | 150.00 | 47.26 | 49.40 | 49.90 | 0.00 | - | 4 | 28 | 312.50% |
| CRM230331C00152500 | 2023-03-31 10:53AM EDT | 152.50 | 46.12 | 46.95 | 47.30 | +1.05 | +2.33% | 1 | 6 | 294.14% |
| CRM230331C00155000 | 2023-03-31 12:24PM EDT | 155.00 | 44.40 | 44.45 | 44.80 | +2.77 | +6.65% | 1 | 51 | 279.10% |
| CRM230331C00157500 | 2023-03-31 9:41AM EDT | 157.50 | 40.40 | 41.90 | 42.40 | +0.63 | +1.58% | 1 | 11 | 266.99% |
| CRM230331C00160000 | 2023-03-31 10:56AM EDT | 160.00 | 38.83 | 39.30 | 39.80 | +2.26 | +6.18% | 11 | 69 | 240.82% |
| CRM230331C00162500 | 2023-03-30 1:42PM EDT | 162.50 | 34.19 | 36.85 | 37.30 | 0.00 | - | 1 | 51 | 229.49% |
| CRM230331C00165000 | 2023-03-31 11:12AM EDT | 165.00 | 33.75 | 34.25 | 34.60 | +2.24 | +7.11% | 8 | 76 | 196.88% |
| CRM230331C00167500 | 2023-03-30 1:45PM EDT | 167.50 | 28.97 | 31.90 | 32.25 | 0.00 | - | 1 | 135 | 200.98% |
| CRM230331C00170000 | 2023-03-30 1:47PM EDT | 170.00 | 26.51 | 29.35 | 29.95 | 0.00 | - | 6 | 227 | 193.85% |
| CRM230331C00172500 | 2023-03-30 1:48PM EDT | 172.50 | 24.01 | 26.85 | 27.30 | 0.00 | - | 2 | 155 | 172.85% |
| CRM230331C00175000 | 2023-03-31 11:54AM EDT | 175.00 | 24.17 | 24.50 | 24.65 | +2.66 | +12.37% | 2 | 208 | 158.89% |
| CRM230331C00177500 | 2023-03-31 10:50AM EDT | 177.50 | 21.39 | 22.00 | 22.25 | +2.14 | +11.12% | 1 | 682 | 148.83% |
| CRM230331C00180000 | 2023-03-31 11:55AM EDT | 180.00 | 19.17 | 19.40 | 19.65 | +2.49 | +14.93% | 11 | 509 | 126.95% |
| CRM230331C00182500 | 2023-03-31 12:12PM EDT | 182.50 | 16.75 | 16.95 | 17.20 | +2.23 | +15.36% | 27 | 200 | 116.80% |
| CRM230331C00185000 | 2023-03-31 12:22PM EDT | 185.00 | 14.50 | 14.50 | 14.75 | +2.52 | +21.04% | 57 | 833 | 105.76% |
| CRM230331C00187500 | 2023-03-31 12:27PM EDT | 187.50 | 12.16 | 11.95 | 12.15 | +3.01 | +32.90% | 32 | 1,242 | 86.82% |
| CRM230331C00190000 | 2023-03-31 12:16PM EDT | 190.00 | 9.57 | 9.45 | 9.65 | +2.93 | +44.13% | 90 | 1,135 | 72.27% |
| CRM230331C00192500 | 2023-03-31 11:48AM EDT | 192.50 | 6.30 | 6.90 | 7.15 | +1.81 | +40.31% | 172 | 1,350 | 56.15% |
| CRM230331C00195000 | 2023-03-31 12:29PM EDT | 195.00 | 4.50 | 4.55 | 4.75 | +2.27 | +101.79% | 275 | 1,569 | 48.83% |
| CRM230331C00197500 | 2023-03-31 12:29PM EDT | 197.50 | 2.15 | 2.04 | 2.30 | +1.35 | +168.75% | 696 | 1,213 | 31.25% |
| CRM230331C00200000 | 2023-03-31 12:30PM EDT | 200.00 | 0.40 | 0.39 | 0.44 | +0.19 | +90.48% | 2,614 | 5,859 | 18.80% |
| CRM230331C00202500 | 2023-03-31 12:11PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 223 | 1,636 | 16.80% |
| CRM230331C00205000 | 2023-03-31 12:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,108 | 24.22% |
| CRM230331C00207500 | 2023-03-30 3:50PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 397 | 32.81% |
| CRM230331C00210000 | 2023-03-31 11:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 1,361 | 40.63% |
| CRM230331C00212500 | 2023-03-31 12:05PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 40 | 49.22% |
| CRM230331C00215000 | 2023-03-28 2:19PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 313 | 53.13% |
| CRM230331C00217500 | 2023-03-24 3:25PM EDT | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 59.38% |
| CRM230331C00220000 | 2023-03-24 3:00PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 385 | 67.19% |
| CRM230331C00222500 | 2023-03-17 3:55PM EDT | 222.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 75.00% |
| CRM230331C00225000 | 2023-03-10 1:16PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 81.25% |
| CRM230331C00230000 | 2023-03-08 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 93.75% |
| CRM230331C00235000 | 2023-03-03 4:09PM EDT | 235.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00090000 | 2023-03-15 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 350 | 462.50% |
| CRM230331P00095000 | 2023-02-21 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 500.00% |
| CRM230331P00100000 | 2023-03-16 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 412.50% |
| CRM230331P00105000 | 2023-03-06 10:32AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 375.00% |
| CRM230331P00110000 | 2023-03-14 11:51AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 97 | 350.00% |
| CRM230331P00115000 | 2023-03-24 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 325.00% |
| CRM230331P00120000 | 2023-03-27 3:04PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 300.00% |
| CRM230331P00125000 | 2023-03-15 1:37PM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 281.25% |
| CRM230331P00130000 | 2023-03-27 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 262.50% |
| CRM230331P00135000 | 2023-03-22 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 237.50% |
| CRM230331P00140000 | 2023-03-27 3:04PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 181 | 218.75% |
| CRM230331P00145000 | 2023-03-27 3:22PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 380 | 193.75% |
| CRM230331P00149000 | 2023-03-24 10:17AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 181.25% |
| CRM230331P00150000 | 2023-03-28 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 618 | 175.00% |
| CRM230331P00152500 | 2023-03-30 10:15AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 168.75% |
| CRM230331P00155000 | 2023-03-27 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 165 | 156.25% |
| CRM230331P00157500 | 2023-03-28 10:34AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 150.00% |
| CRM230331P00160000 | 2023-03-28 3:48PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 667 | 137.50% |
| CRM230331P00162500 | 2023-03-28 11:40AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 493 | 131.25% |
| CRM230331P00165000 | 2023-03-29 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 629 | 121.88% |
| CRM230331P00167500 | 2023-03-31 10:50AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 538 | 112.50% |
| CRM230331P00170000 | 2023-03-31 10:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 103.13% |
| CRM230331P00172500 | 2023-03-31 10:22AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 709 | 93.75% |
| CRM230331P00175000 | 2023-03-30 3:10PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 625 | 87.50% |
| CRM230331P00177500 | 2023-03-31 12:08PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 78.13% |
| CRM230331P00180000 | 2023-03-31 10:38AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,945 | 68.75% |
| CRM230331P00182500 | 2023-03-31 10:12AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 668 | 59.38% |
| CRM230331P00185000 | 2023-03-31 11:06AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,738 | 51.56% |
| CRM230331P00187500 | 2023-03-31 11:35AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 2,151 | 46.88% |
| CRM230331P00190000 | 2023-03-31 12:07PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 100 | 1,264 | 37.50% |
| CRM230331P00192500 | 2023-03-31 12:05PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 550 | 1,350 | 30.86% |
| CRM230331P00195000 | 2023-03-31 12:13PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | -0.58 | -96.67% | 630 | 884 | 20.70% |
| CRM230331P00197500 | 2023-03-31 12:30PM EDT | 197.50 | 0.09 | 0.07 | 0.09 | -1.61 | -94.71% | 764 | 176 | 13.97% |
| CRM230331P00200000 | 2023-03-31 12:27PM EDT | 200.00 | 0.79 | 0.79 | 0.86 | -2.73 | -77.56% | 152 | 284 | 6.45% |
| CRM230331P00202500 | 2023-03-31 10:48AM EDT | 202.50 | 3.50 | 2.76 | 2.97 | -1.90 | -35.19% | 11 | 34 | 0.00% |
| CRM230331P00205000 | 2023-03-30 1:47PM EDT | 205.00 | 8.50 | 5.25 | 5.60 | 0.00 | - | 8 | 22 | 0.00% |
| CRM230331P00207500 | 2023-03-30 10:15AM EDT | 207.50 | 11.11 | 7.75 | 8.10 | 0.00 | - | 1 | 79 | 0.00% |
| CRM230331P00210000 | 2023-03-29 3:58PM EDT | 210.00 | 13.25 | 10.25 | 10.55 | 0.00 | - | 6 | 1 | 0.00% |
| CRM230331P00212500 | 2023-03-27 12:19PM EDT | 212.50 | 22.25 | 12.80 | 13.20 | 0.00 | - | 8 | 8 | 0.00% |
| CRM230331P00215000 | 2023-03-29 9:32AM EDT | 215.00 | 20.95 | 15.30 | 15.55 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230331P00220000 | 2023-03-30 2:38PM EDT | 220.00 | 22.90 | 20.25 | 20.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
