salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00145000 | 2023-09-21 11:29AM EDT | 145.00 | 64.47 | 59.30 | 62.70 | 0.00 | - | 1 | 1 | 158.59% |
| CRM230929C00150000 | 2023-09-22 3:38PM EDT | 150.00 | 57.70 | 54.25 | 56.80 | 0.00 | - | 4 | 3 | 197.07% |
| CRM230929C00155000 | 2023-09-12 2:21PM EDT | 155.00 | 67.45 | 49.45 | 51.80 | 0.00 | - | 2 | 0 | 180.32% |
| CRM230929C00160000 | 2023-08-18 3:23PM EDT | 160.00 | 45.86 | 54.10 | 55.85 | 0.00 | - | 1 | 1 | 342.14% |
| CRM230929C00165000 | 2023-09-22 2:50PM EDT | 165.00 | 41.31 | 39.65 | 42.70 | 0.00 | - | 1 | 11 | 119.34% |
| CRM230929C00170000 | 2023-09-19 10:11AM EDT | 170.00 | 44.04 | 34.45 | 36.85 | 0.00 | - | 1 | 9 | 133.59% |
| CRM230929C00175000 | 2023-09-15 10:32AM EDT | 175.00 | 40.65 | 29.45 | 31.60 | 0.00 | - | - | 5 | 109.81% |
| CRM230929C00180000 | 2023-09-22 10:35AM EDT | 180.00 | 28.47 | 24.45 | 25.90 | 0.00 | - | 20 | 26 | 60.94% |
| CRM230929C00182500 | 2023-09-21 12:07PM EDT | 182.50 | 26.75 | 22.05 | 23.55 | 0.00 | - | - | 20 | 66.41% |
| CRM230929C00185000 | 2023-09-25 1:26PM EDT | 185.00 | 20.63 | 19.65 | 22.10 | 0.00 | - | 2 | 24 | 92.24% |
| CRM230929C00190000 | 2023-08-31 9:32AM EDT | 190.00 | 35.78 | 14.85 | 16.85 | 0.00 | - | 2 | 3 | 70.41% |
| CRM230929C00192500 | 2023-09-25 9:31AM EDT | 192.50 | 12.56 | 12.60 | 14.05 | 0.00 | - | 47 | 47 | 55.81% |
| CRM230929C00195000 | 2023-09-22 3:43PM EDT | 195.00 | 12.61 | 10.85 | 12.45 | 0.00 | - | 28 | 32 | 50.15% |
| CRM230929C00197500 | 2023-09-25 1:22PM EDT | 197.50 | 8.65 | 8.55 | 9.45 | 0.00 | - | 2 | 3 | 47.27% |
| CRM230929C00200000 | 2023-09-25 12:46PM EDT | 200.00 | 6.70 | 6.65 | 7.00 | 0.00 | - | 60 | 43 | 39.01% |
| CRM230929C00202500 | 2023-09-25 3:54PM EDT | 202.50 | 4.75 | 4.20 | 4.95 | 0.00 | - | 28 | 20 | 35.21% |
| CRM230929C00205000 | 2023-09-26 9:37AM EDT | 205.00 | 3.00 | 2.86 | 3.20 | -0.33 | -9.91% | 26 | 366 | 32.30% |
| CRM230929C00207500 | 2023-09-26 9:37AM EDT | 207.50 | 1.67 | 1.44 | 1.54 | -0.32 | -16.08% | 27 | 586 | 26.44% |
| CRM230929C00210000 | 2023-09-26 9:38AM EDT | 210.00 | 0.84 | 0.85 | 0.92 | -0.18 | -17.65% | 52 | 854 | 28.42% |
| CRM230929C00212500 | 2023-09-26 9:37AM EDT | 212.50 | 0.35 | 0.34 | 0.39 | -0.11 | -23.91% | 107 | 600 | 27.15% |
| CRM230929C00215000 | 2023-09-26 9:37AM EDT | 215.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 3 | 543 | 26.32% |
| CRM230929C00217500 | 2023-09-25 3:22PM EDT | 217.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 239 | 460 | 27.93% |
| CRM230929C00220000 | 2023-09-25 3:27PM EDT | 220.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 123 | 665 | 30.86% |
| CRM230929C00222500 | 2023-09-25 3:22PM EDT | 222.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 88 | 452 | 34.18% |
| CRM230929C00225000 | 2023-09-25 3:16PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 163 | 463 | 36.91% |
| CRM230929C00227500 | 2023-09-25 12:00PM EDT | 227.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 145 | 39.06% |
| CRM230929C00230000 | 2023-09-25 12:29PM EDT | 230.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 9 | 499 | 57.72% |
| CRM230929C00232500 | 2023-09-22 11:52AM EDT | 232.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 48.44% |
| CRM230929C00235000 | 2023-09-25 1:07PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 314 | 52.34% |
| CRM230929C00237500 | 2023-09-25 3:02PM EDT | 237.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 38 | 58.59% |
| CRM230929C00240000 | 2023-09-25 1:07PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 322 | 54.69% |
| CRM230929C00242500 | 2023-09-14 11:59AM EDT | 242.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 4 | 72.27% |
| CRM230929C00245000 | 2023-09-22 1:12PM EDT | 245.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 42 | 102 | 74.22% |
| CRM230929C00250000 | 2023-09-22 3:25PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 50.00% |
| CRM230929C00252500 | 2023-09-15 9:44AM EDT | 252.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.79% |
| CRM230929C00255000 | 2023-09-18 2:52PM EDT | 255.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 112.99% |
| CRM230929C00260000 | 2023-09-21 1:53PM EDT | 260.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 116 | 121.09% |
| CRM230929C00265000 | 2023-09-19 10:53AM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 105 | 129.00% |
| CRM230929C00270000 | 2023-09-18 10:39AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 136.72% |
| CRM230929C00275000 | 2023-08-31 3:59PM EDT | 275.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 144.14% |
| CRM230929C00280000 | 2023-09-12 2:18PM EDT | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 18 | 151.37% |
| CRM230929C00285000 | 2023-09-12 10:32AM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 158.40% |
| CRM230929C00290000 | 2023-09-08 10:47AM EDT | 290.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 165.23% |
| CRM230929C00300000 | 2023-08-31 9:50AM EDT | 300.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 15 | 178.42% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00130000 | 2023-08-24 11:00AM EDT | 130.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 170.31% |
| CRM230929P00135000 | 2023-08-15 10:57AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 159.38% |
| CRM230929P00140000 | 2023-09-22 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 33 | 193.36% |
| CRM230929P00145000 | 2023-08-31 9:31AM EDT | 145.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 178.13% |
| CRM230929P00150000 | 2023-09-06 9:44AM EDT | 150.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 42 | 200.78% |
| CRM230929P00155000 | 2023-09-05 9:30AM EDT | 155.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.73% |
| CRM230929P00160000 | 2023-09-05 2:50PM EDT | 160.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 11 | 17 | 103.91% |
| CRM230929P00165000 | 2023-09-18 9:51AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 75.00% |
| CRM230929P00170000 | 2023-09-21 3:53PM EDT | 170.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 22 | 71 | 89.26% |
| CRM230929P00175000 | 2023-09-25 12:14PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| CRM230929P00177500 | 2023-09-25 9:31AM EDT | 177.50 | 0.03 | 0.00 | 0.36 | 0.00 | - | 10 | 10 | 75.59% |
| CRM230929P00180000 | 2023-09-25 2:13PM EDT | 180.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 33 | 151 | 56.25% |
| CRM230929P00182500 | 2023-09-25 2:14PM EDT | 182.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 159 | 263 | 50.39% |
| CRM230929P00185000 | 2023-09-26 9:37AM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 304 | 46.88% |
| CRM230929P00187500 | 2023-09-25 12:56PM EDT | 187.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 137 | 321 | 44.73% |
| CRM230929P00190000 | 2023-09-26 9:35AM EDT | 190.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 2 | 506 | 41.41% |
| CRM230929P00192500 | 2023-09-25 3:15PM EDT | 192.50 | 0.19 | 0.17 | 0.17 | 0.00 | - | 135 | 240 | 38.87% |
| CRM230929P00195000 | 2023-09-25 3:33PM EDT | 195.00 | 0.27 | 0.23 | 0.26 | 0.00 | - | 96 | 441 | 36.08% |
| CRM230929P00197500 | 2023-09-26 9:35AM EDT | 197.50 | 0.45 | 0.36 | 0.39 | +0.08 | +21.62% | 2 | 84 | 32.86% |
| CRM230929P00200000 | 2023-09-26 9:30AM EDT | 200.00 | 0.77 | 0.64 | 0.68 | +0.05 | +6.94% | 1 | 660 | 30.98% |
| CRM230929P00202500 | 2023-09-26 9:38AM EDT | 202.50 | 1.07 | 1.06 | 1.12 | +0.02 | +1.90% | 18 | 447 | 28.47% |
| CRM230929P00205000 | 2023-09-26 9:33AM EDT | 205.00 | 2.22 | 1.85 | 1.95 | +0.41 | +22.65% | 23 | 1,716 | 27.25% |
| CRM230929P00207500 | 2023-09-26 9:31AM EDT | 207.50 | 3.90 | 2.84 | 3.15 | +0.99 | +34.02% | 2 | 1,088 | 25.59% |
| CRM230929P00210000 | 2023-09-25 3:50PM EDT | 210.00 | 5.00 | 5.05 | 6.25 | 0.00 | - | 58 | 884 | 43.77% |
| CRM230929P00212500 | 2023-09-25 1:39PM EDT | 212.50 | 6.80 | 6.85 | 8.85 | 0.00 | - | 30 | 755 | 54.81% |
| CRM230929P00215000 | 2023-09-26 9:31AM EDT | 215.00 | 10.00 | 8.50 | 10.20 | +1.08 | +12.11% | 24 | 1,406 | 46.24% |
| CRM230929P00217500 | 2023-09-25 3:49PM EDT | 217.50 | 11.57 | 10.95 | 12.65 | 0.00 | - | 25 | 557 | 52.69% |
| CRM230929P00220000 | 2023-09-25 3:56PM EDT | 220.00 | 13.68 | 14.15 | 15.95 | 0.00 | - | 28 | 70 | 57.57% |
| CRM230929P00222500 | 2023-09-25 1:34PM EDT | 222.50 | 16.90 | 15.85 | 18.25 | 0.00 | - | 13 | 85 | 51.12% |
| CRM230929P00225000 | 2023-09-25 3:36PM EDT | 225.00 | 19.29 | 17.45 | 19.80 | 0.00 | - | 9 | 7 | 64.11% |
| CRM230929P00227500 | 2023-09-25 9:56AM EDT | 227.50 | 21.65 | 20.95 | 22.65 | 0.00 | - | 1 | 5 | 50.00% |
| CRM230929P00230000 | 2023-09-19 2:31PM EDT | 230.00 | 15.07 | 22.85 | 25.70 | 0.00 | - | 13 | 0 | 52.44% |
| CRM230929P00232500 | 2023-09-20 2:24PM EDT | 232.50 | 17.30 | 25.45 | 28.15 | 0.00 | - | 5 | 5 | 58.79% |
| CRM230929P00235000 | 2023-09-19 3:01PM EDT | 235.00 | 19.95 | 28.95 | 29.85 | 0.00 | - | 3 | 2 | 69.73% |
| CRM230929P00237500 | 2023-09-20 3:21PM EDT | 237.50 | 24.00 | 29.95 | 33.30 | 0.00 | - | - | 0 | 117.09% |
| CRM230929P00240000 | 2023-08-31 11:37AM EDT | 240.00 | 18.36 | 33.10 | 35.90 | 0.00 | - | - | 0 | 84.08% |
| CRM230929P00242500 | 2023-09-12 12:18PM EDT | 242.50 | 18.85 | 35.95 | 38.25 | 0.00 | - | - | 0 | 93.36% |
| CRM230929P00245000 | 2023-09-15 10:23AM EDT | 245.00 | 29.03 | 37.95 | 41.00 | 0.00 | - | - | 3 | 91.70% |
| CRM230929P00260000 | 2023-09-15 10:23AM EDT | 260.00 | 44.01 | 53.55 | 55.80 | 0.00 | - | 3 | 0 | 127.34% |
© 2023 Yahoo. All rights reserved.
