salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 12:57PM EST | 65.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240119C00070000 | 2023-02-06 3:28PM EST | 70.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00075000 | 2023-02-07 12:57PM EST | 75.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CRM240119C00080000 | 2023-02-01 2:49PM EST | 80.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00085000 | 2023-02-06 11:30AM EST | 85.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00090000 | 2023-01-24 12:12PM EST | 90.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240119C00095000 | 2023-01-12 12:57PM EST | 95.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240119C00100000 | 2023-02-07 12:57PM EST | 100.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240119C00105000 | 2023-02-06 2:26PM EST | 105.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00110000 | 2023-02-01 11:06AM EST | 110.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00115000 | 2023-02-07 3:28PM EST | 115.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00120000 | 2023-02-07 3:34PM EST | 120.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240119C00125000 | 2023-02-03 2:13PM EST | 125.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119C00130000 | 2023-02-07 1:05PM EST | 130.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119C00135000 | 2023-02-03 11:13AM EST | 135.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119C00140000 | 2023-02-07 3:46PM EST | 140.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CRM240119C00145000 | 2023-02-07 1:07PM EST | 145.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00150000 | 2023-02-07 3:46PM EST | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CRM240119C00155000 | 2023-02-07 3:20PM EST | 155.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119C00160000 | 2023-02-07 12:56PM EST | 160.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| CRM240119C00165000 | 2023-02-07 2:43PM EST | 165.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119C00170000 | 2023-02-07 12:19PM EST | 170.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240119C00175000 | 2023-02-07 3:56PM EST | 175.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| CRM240119C00180000 | 2023-02-07 1:05PM EST | 180.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CRM240119C00185000 | 2023-02-07 12:17PM EST | 185.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CRM240119C00190000 | 2023-02-07 2:40PM EST | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CRM240119C00195000 | 2023-02-07 12:45PM EST | 195.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CRM240119C00200000 | 2023-02-07 1:38PM EST | 200.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CRM240119C00210000 | 2023-02-07 2:55PM EST | 210.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| CRM240119C00220000 | 2023-02-07 3:15PM EST | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CRM240119C00230000 | 2023-02-07 3:27PM EST | 230.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| CRM240119C00240000 | 2023-02-07 12:31PM EST | 240.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRM240119C00250000 | 2023-02-07 3:31PM EST | 250.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| CRM240119C00260000 | 2023-02-07 2:18PM EST | 260.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| CRM240119C00270000 | 2023-02-07 3:35PM EST | 270.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRM240119C00280000 | 2023-02-07 12:56PM EST | 280.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00290000 | 2023-02-02 2:27PM EST | 290.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240119C00300000 | 2023-02-07 2:33PM EST | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240119C00310000 | 2023-02-06 12:44PM EST | 310.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00320000 | 2023-02-07 3:15PM EST | 320.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CRM240119C00330000 | 2023-02-06 12:44PM EST | 330.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00340000 | 2023-02-07 11:58AM EST | 340.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRM240119C00350000 | 2023-02-06 12:44PM EST | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00360000 | 2023-02-02 1:17PM EST | 360.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240119C00370000 | 2023-02-07 12:17PM EST | 370.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CRM240119C00380000 | 2023-02-03 11:39AM EST | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00390000 | 2023-02-03 9:30AM EST | 390.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119C00400000 | 2023-02-07 2:29PM EST | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CRM240119C00410000 | 2023-01-27 3:31PM EST | 410.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240119C00420000 | 2023-01-25 10:42AM EST | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240119C00430000 | 2023-01-25 10:41AM EST | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240119C00440000 | 2023-01-25 10:37AM EST | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRM240119C00450000 | 2023-01-27 12:51PM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119C00460000 | 2023-02-03 2:36PM EST | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-02-07 12:42PM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240119P00070000 | 2023-02-07 10:47AM EST | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240119P00075000 | 2023-02-06 12:56PM EST | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM240119P00080000 | 2023-02-06 2:28PM EST | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00085000 | 2023-02-02 3:26PM EST | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CRM240119P00090000 | 2023-02-02 3:27PM EST | 90.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRM240119P00095000 | 2023-02-02 3:27PM EST | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM240119P00100000 | 2023-02-07 3:55PM EST | 100.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRM240119P00105000 | 2023-02-07 12:46PM EST | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240119P00110000 | 2023-02-06 3:11PM EST | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRM240119P00115000 | 2023-02-07 3:18PM EST | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM240119P00120000 | 2023-02-07 3:33PM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CRM240119P00125000 | 2023-02-07 1:48PM EST | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| CRM240119P00130000 | 2023-02-07 2:11PM EST | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240119P00135000 | 2023-02-07 2:34PM EST | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240119P00140000 | 2023-02-07 3:30PM EST | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRM240119P00145000 | 2023-02-07 3:31PM EST | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRM240119P00150000 | 2023-02-07 1:14PM EST | 150.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240119P00155000 | 2023-02-07 3:21PM EST | 155.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM240119P00160000 | 2023-02-07 11:23AM EST | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CRM240119P00165000 | 2023-02-06 2:04PM EST | 165.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRM240119P00170000 | 2023-02-07 11:28AM EST | 170.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRM240119P00175000 | 2023-02-06 12:58PM EST | 175.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00180000 | 2023-02-07 1:05PM EST | 180.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240119P00185000 | 2023-02-07 10:06AM EST | 185.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRM240119P00190000 | 2023-02-07 10:41AM EST | 190.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00195000 | 2023-02-07 10:24AM EST | 195.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240119P00200000 | 2023-02-07 10:08AM EST | 200.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CRM240119P00210000 | 2023-02-07 12:23PM EST | 210.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM240119P00220000 | 2023-02-07 12:06PM EST | 220.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240119P00230000 | 2023-02-07 12:13PM EST | 230.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240119P00240000 | 2023-02-07 1:03PM EST | 240.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00250000 | 2023-02-07 10:11AM EST | 250.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00260000 | 2023-02-03 11:44AM EST | 260.00 | 86.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00270000 | 2022-11-07 2:32PM EST | 270.00 | 126.25 | 138.55 | 140.55 | 0.00 | - | 2 | 0 | 99.67% |
| CRM240119P00280000 | 2023-02-01 3:22PM EST | 280.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CRM240119P00290000 | 2023-02-03 3:07PM EST | 290.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRM240119P00300000 | 2023-02-01 3:55PM EST | 300.00 | 128.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00310000 | 2023-02-01 3:55PM EST | 310.00 | 138.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00320000 | 2023-02-03 3:07PM EST | 320.00 | 150.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM240119P00330000 | 2022-05-26 2:59PM EST | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2023-02-03 3:07PM EST | 340.00 | 170.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM240119P00350000 | 2022-07-01 9:24AM EST | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2023-02-01 3:29PM EST | 360.00 | 187.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRM240119P00370000 | 2023-02-01 3:52PM EST | 370.00 | 196.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240119P00380000 | 2022-02-22 10:43AM EST | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2023-01-25 3:41PM EST | 400.00 | 243.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240119P00410000 | 2022-02-17 11:17AM EST | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 10:02AM EST | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-02-06 10:28AM EST | 430.00 | 260.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240119P00440000 | 2022-12-30 12:43PM EST | 440.00 | 308.50 | 273.20 | 277.95 | 0.00 | - | 12 | 0 | 70.20% |
| CRM240119P00450000 | 2022-05-27 9:08AM EST | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-12-29 2:31PM EST | 460.00 | 327.70 | 293.15 | 297.95 | 0.00 | - | 12 | 0 | 72.27% |
© 2023 Yahoo. All rights reserved.
