salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00120000 | 2024-07-25 12:23PM EDT | 120.00 | 143.00 | 142.50 | 146.80 | 0.00 | - | 3 | 3 | 88.03% |
| CRM241115C00125000 | 2024-06-27 9:45AM EDT | 125.00 | 126.04 | 137.50 | 140.70 | 0.00 | - | 5 | 5 | 78.49% |
| CRM241115C00145000 | 2024-05-29 3:45PM EDT | 145.00 | 131.30 | 112.55 | 117.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241115C00150000 | 2024-05-31 2:04PM EDT | 150.00 | 82.00 | 107.70 | 112.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241115C00175000 | 2024-07-11 12:47PM EDT | 175.00 | 81.45 | 90.35 | 93.50 | 0.00 | - | 5 | 9 | 61.89% |
| CRM241115C00180000 | 2024-07-15 2:23PM EDT | 180.00 | 77.00 | 85.60 | 87.30 | 0.00 | - | 15 | 16 | 56.54% |
| CRM241115C00185000 | 2024-06-27 10:24AM EDT | 185.00 | 70.50 | 80.85 | 82.60 | 0.00 | - | 1 | 4 | 54.52% |
| CRM241115C00190000 | 2024-07-03 10:51AM EDT | 190.00 | 75.02 | 76.20 | 79.10 | 0.00 | - | 1 | 1 | 54.84% |
| CRM241115C00195000 | 2024-06-27 11:59AM EDT | 195.00 | 66.50 | 71.60 | 73.50 | 0.00 | - | 1 | 5 | 51.26% |
| CRM241115C00200000 | 2024-07-25 10:13AM EDT | 200.00 | 57.66 | 66.30 | 68.95 | 0.00 | - | 2 | 26 | 52.60% |
| CRM241115C00210000 | 2024-07-24 11:51AM EDT | 210.00 | 49.65 | 57.35 | 60.20 | 0.00 | - | 7 | 74 | 49.53% |
| CRM241115C00220000 | 2024-07-25 12:34PM EDT | 220.00 | 49.27 | 49.15 | 51.65 | 0.00 | - | 1 | 293 | 46.41% |
| CRM241115C00230000 | 2024-07-26 3:45PM EDT | 230.00 | 42.59 | 41.05 | 43.70 | +1.84 | +4.52% | 3 | 2,066 | 43.99% |
| CRM241115C00240000 | 2024-07-24 10:38AM EDT | 240.00 | 28.85 | 34.60 | 35.45 | 0.00 | - | 5 | 162 | 40.21% |
| CRM241115C00250000 | 2024-07-26 9:30AM EDT | 250.00 | 25.50 | 27.80 | 28.75 | -0.55 | -2.11% | 4 | 456 | 38.57% |
| CRM241115C00260000 | 2024-07-26 3:08PM EDT | 260.00 | 22.55 | 22.55 | 23.00 | +2.95 | +15.05% | 70 | 869 | 37.49% |
| CRM241115C00270000 | 2024-07-26 2:10PM EDT | 270.00 | 17.56 | 17.65 | 18.00 | +0.81 | +4.84% | 37 | 353 | 36.50% |
| CRM241115C00280000 | 2024-07-26 1:30PM EDT | 280.00 | 13.45 | 13.55 | 13.95 | +1.95 | +16.96% | 24 | 625 | 35.92% |
| CRM241115C00290000 | 2024-07-26 1:52PM EDT | 290.00 | 10.39 | 9.65 | 10.85 | +0.78 | +8.12% | 7 | 371 | 35.84% |
| CRM241115C00300000 | 2024-07-26 11:33AM EDT | 300.00 | 7.80 | 7.55 | 7.85 | +1.51 | +24.01% | 53 | 416 | 34.77% |
| CRM241115C00310000 | 2024-07-26 3:34PM EDT | 310.00 | 5.56 | 5.50 | 5.95 | +0.29 | +5.50% | 10 | 177 | 34.82% |
| CRM241115C00320000 | 2024-07-26 3:48PM EDT | 320.00 | 4.15 | 4.00 | 4.30 | +0.25 | +6.41% | 14 | 251 | 34.42% |
| CRM241115C00330000 | 2024-07-26 3:59PM EDT | 330.00 | 2.88 | 2.55 | 3.05 | +1.27 | +78.88% | 1 | 614 | 34.05% |
| CRM241115C00340000 | 2024-07-24 12:32PM EDT | 340.00 | 2.30 | 1.84 | 2.34 | +1.16 | +101.75% | 2 | 117 | 34.53% |
| CRM241115C00350000 | 2024-07-25 2:14PM EDT | 350.00 | 1.30 | 1.47 | 1.70 | 0.00 | - | 5 | 192 | 34.55% |
| CRM241115C00360000 | 2024-07-26 2:28PM EDT | 360.00 | 1.12 | 1.07 | 1.16 | +0.36 | +47.37% | 2 | 55 | 34.19% |
| CRM241115C00370000 | 2024-07-25 1:42PM EDT | 370.00 | 0.70 | 0.55 | 1.03 | 0.00 | - | 2 | 38 | 35.63% |
| CRM241115C00380000 | 2024-07-26 2:26PM EDT | 380.00 | 0.59 | 0.52 | 0.83 | +0.03 | +5.36% | 2 | 35 | 36.33% |
| CRM241115C00390000 | 2024-07-25 1:42PM EDT | 390.00 | 0.47 | 0.21 | 0.68 | +0.06 | +14.63% | 1 | 63 | 37.07% |
| CRM241115C00400000 | 2024-07-26 2:23PM EDT | 400.00 | 0.35 | 0.16 | 0.58 | +0.11 | +45.83% | 2 | 98 | 37.99% |
| CRM241115C00410000 | 2024-07-26 11:34AM EDT | 410.00 | 0.29 | 0.13 | 0.71 | +0.01 | +3.57% | 2 | 338 | 41.09% |
| CRM241115C00420000 | 2024-07-26 11:33AM EDT | 420.00 | 0.22 | 0.10 | 0.46 | +0.02 | +10.00% | 2 | 47 | 40.11% |
| CRM241115C00430000 | 2024-07-26 11:32AM EDT | 430.00 | 0.18 | 0.08 | 0.41 | -0.03 | -14.29% | 2 | 68 | 41.07% |
| CRM241115C00440000 | 2024-07-26 10:24AM EDT | 440.00 | 0.19 | 0.06 | 0.40 | +0.03 | +18.75% | 2 | 9 | 42.51% |
| CRM241115C00450000 | 2024-07-26 10:23AM EDT | 450.00 | 0.21 | 0.05 | 0.22 | +0.10 | +90.91% | 2 | 9 | 40.72% |
| CRM241115C00460000 | 2024-07-26 11:32AM EDT | 460.00 | 0.09 | 0.04 | 0.34 | +0.03 | +50.00% | 2 | 59 | 44.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00120000 | 2024-07-18 3:44PM EDT | 120.00 | 0.14 | 0.02 | 0.32 | 0.00 | - | 2 | 4 | 59.57% |
| CRM241115P00125000 | 2024-07-22 1:17PM EDT | 125.00 | 0.11 | 0.03 | 0.33 | 0.00 | - | 2 | 4 | 57.13% |
| CRM241115P00130000 | 2024-07-25 9:59AM EDT | 130.00 | 0.23 | 0.04 | 0.35 | 0.00 | - | 2 | 2 | 54.88% |
| CRM241115P00135000 | 2024-07-25 1:39PM EDT | 135.00 | 0.15 | 0.06 | 0.37 | 0.00 | - | 2 | 16 | 52.83% |
| CRM241115P00140000 | 2024-07-25 9:57AM EDT | 140.00 | 0.24 | 0.09 | 0.40 | +0.01 | +4.35% | 1 | 117 | 51.07% |
| CRM241115P00145000 | 2024-07-25 3:47PM EDT | 145.00 | 0.25 | 0.10 | 0.43 | 0.00 | - | 2 | 18 | 52.59% |
| CRM241115P00150000 | 2024-07-26 11:32AM EDT | 150.00 | 0.25 | 0.12 | 0.52 | -0.04 | -13.79% | 2 | 34 | 51.42% |
| CRM241115P00155000 | 2024-07-25 3:51PM EDT | 155.00 | 0.38 | 0.16 | 0.52 | 0.00 | - | 2 | 14 | 48.76% |
| CRM241115P00160000 | 2024-07-25 1:41PM EDT | 160.00 | 0.42 | 0.20 | 0.58 | 0.00 | - | 2 | 168 | 47.02% |
| CRM241115P00165000 | 2024-07-26 2:27PM EDT | 165.00 | 0.50 | 0.25 | 0.70 | -0.05 | -9.09% | 2 | 42 | 45.92% |
| CRM241115P00170000 | 2024-07-25 10:13AM EDT | 170.00 | 0.75 | 0.29 | 0.76 | 0.00 | - | 20 | 109 | 44.02% |
| CRM241115P00175000 | 2024-07-23 3:24PM EDT | 175.00 | 0.72 | 0.40 | 0.88 | 0.00 | - | 2 | 49 | 42.68% |
| CRM241115P00180000 | 2024-07-23 3:23PM EDT | 180.00 | 0.88 | 0.57 | 1.03 | 0.00 | - | 2 | 290 | 41.43% |
| CRM241115P00185000 | 2024-07-26 9:58AM EDT | 185.00 | 1.05 | 0.90 | 1.23 | -0.30 | -22.22% | 30 | 130 | 40.38% |
| CRM241115P00190000 | 2024-07-25 3:13PM EDT | 190.00 | 1.35 | 1.11 | 1.34 | 0.00 | - | 1 | 1,319 | 38.56% |
| CRM241115P00195000 | 2024-07-25 2:09PM EDT | 195.00 | 1.66 | 1.33 | 1.77 | -0.04 | -2.35% | 1 | 240 | 38.49% |
| CRM241115P00200000 | 2024-07-26 1:13PM EDT | 200.00 | 1.80 | 1.68 | 2.10 | -0.02 | -1.10% | 1 | 417 | 37.50% |
| CRM241115P00210000 | 2024-07-25 3:29PM EDT | 210.00 | 3.00 | 2.49 | 2.86 | 0.00 | - | 15 | 525 | 35.27% |
| CRM241115P00220000 | 2024-07-26 2:05PM EDT | 220.00 | 4.00 | 3.85 | 4.70 | -0.40 | -9.09% | 2 | 492 | 35.46% |
| CRM241115P00230000 | 2024-07-26 2:14PM EDT | 230.00 | 6.05 | 5.65 | 6.60 | -0.35 | -5.47% | 23 | 697 | 34.17% |
| CRM241115P00240000 | 2024-07-26 2:54PM EDT | 240.00 | 8.70 | 7.85 | 9.25 | -0.80 | -8.42% | 12 | 613 | 33.24% |
| CRM241115P00250000 | 2024-07-26 11:12AM EDT | 250.00 | 12.56 | 11.85 | 12.20 | -0.79 | -5.92% | 10 | 570 | 31.54% |
| CRM241115P00260000 | 2024-07-26 1:35PM EDT | 260.00 | 16.40 | 16.05 | 16.35 | -2.56 | -13.50% | 31 | 537 | 30.64% |
| CRM241115P00270000 | 2024-07-26 10:49AM EDT | 270.00 | 22.10 | 21.10 | 21.45 | -0.05 | -0.23% | 18 | 422 | 29.89% |
| CRM241115P00280000 | 2024-07-24 10:49AM EDT | 280.00 | 31.90 | 27.00 | 27.50 | 0.00 | - | 13 | 104 | 29.26% |
| CRM241115P00290000 | 2024-07-25 3:01PM EDT | 290.00 | 35.90 | 33.35 | 35.15 | 0.00 | - | 1 | 70 | 30.15% |
| CRM241115P00300000 | 2024-07-25 3:13PM EDT | 300.00 | 43.82 | 40.85 | 42.70 | 0.00 | - | 1 | 5 | 29.57% |
| CRM241115P00310000 | 2024-05-30 3:19PM EDT | 310.00 | 94.89 | 53.15 | 54.75 | 0.00 | - | 60 | 0 | 38.21% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 320.00 | 104.92 | 62.25 | 66.00 | 0.00 | - | 20 | 0 | 44.87% |
| CRM241115P00340000 | 2024-05-21 2:34PM EDT | 340.00 | 58.10 | 95.70 | 99.35 | 0.00 | - | 1 | 0 | 75.44% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.