salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-09-15 12:19PM EST | 65.00 | 151.00 | 138.50 | 142.50 | 0.00 | - | 1 | 15 | 0.00% |
| CRM240119C00070000 | 2023-09-25 11:05AM EST | 70.00 | 136.88 | 127.35 | 128.65 | 0.00 | - | 1 | 103 | 0.00% |
| CRM240119C00075000 | 2023-09-25 11:05AM EST | 75.00 | 131.99 | 122.30 | 124.70 | 0.00 | - | 1 | 300 | 0.00% |
| CRM240119C00080000 | 2023-11-16 1:28PM EST | 80.00 | 141.99 | 179.30 | 181.35 | 0.00 | - | 3 | 226 | 143.75% |
| CRM240119C00085000 | 2023-11-30 10:56AM EST | 85.00 | 159.77 | 174.95 | 176.85 | 0.00 | - | 2 | 124 | 159.52% |
| CRM240119C00090000 | 2023-11-03 2:48PM EST | 90.00 | 119.10 | 170.05 | 171.50 | 0.00 | - | 1 | 154 | 148.14% |
| CRM240119C00095000 | 2023-11-09 9:40AM EST | 95.00 | 116.60 | 164.65 | 167.25 | 0.00 | - | 2 | 153 | 146.05% |
| CRM240119C00100000 | 2023-12-01 12:40PM EST | 100.00 | 163.00 | 160.20 | 161.80 | +15.60 | +10.58% | 20 | 734 | 140.43% |
| CRM240119C00105000 | 2023-11-30 2:06PM EST | 105.00 | 143.95 | 155.10 | 157.05 | 0.00 | - | 3 | 181 | 135.60% |
| CRM240119C00110000 | 2023-11-14 9:30AM EST | 110.00 | 110.15 | 149.80 | 152.50 | 0.00 | - | 1 | 401 | 130.86% |
| CRM240119C00115000 | 2023-07-19 10:18AM EST | 115.00 | 125.05 | 92.20 | 94.45 | 0.00 | - | 1 | 879 | 0.00% |
| CRM240119C00120000 | 2023-11-30 11:18AM EST | 120.00 | 125.85 | 139.10 | 141.95 | 0.00 | - | 1 | 639 | 104.10% |
| CRM240119C00125000 | 2023-11-27 10:13AM EST | 125.00 | 101.25 | 135.05 | 136.65 | 0.00 | - | 1 | 527 | 107.28% |
| CRM240119C00130000 | 2023-12-01 11:49AM EST | 130.00 | 132.00 | 130.05 | 132.15 | +35.85 | +37.29% | 13 | 623 | 106.98% |
| CRM240119C00135000 | 2023-11-09 12:40PM EST | 135.00 | 122.07 | 125.30 | 127.20 | +44.27 | +56.90% | 1 | 559 | 104.35% |
| CRM240119C00140000 | 2023-12-01 10:12AM EST | 140.00 | 123.10 | 120.30 | 122.15 | +11.54 | +10.34% | 2 | 1,679 | 98.88% |
| CRM240119C00145000 | 2023-11-30 9:30AM EST | 145.00 | 105.00 | 115.00 | 117.35 | 0.00 | - | 1 | 894 | 93.24% |
| CRM240119C00150000 | 2023-12-01 10:40AM EST | 150.00 | 109.20 | 110.40 | 111.90 | +9.30 | +9.31% | 11 | 1,417 | 88.18% |
| CRM240119C00155000 | 2023-11-30 3:59PM EST | 155.00 | 98.00 | 105.15 | 107.00 | 0.00 | - | 2 | 648 | 82.54% |
| CRM240119C00160000 | 2023-11-30 3:51PM EST | 160.00 | 91.80 | 100.70 | 102.10 | 0.00 | - | 894 | 2,738 | 82.47% |
| CRM240119C00165000 | 2023-11-30 1:22PM EST | 165.00 | 83.21 | 95.35 | 97.30 | 0.00 | - | 9 | 4,536 | 77.15% |
| CRM240119C00170000 | 2023-12-01 12:56PM EST | 170.00 | 94.79 | 90.60 | 92.30 | +17.47 | +22.59% | 11 | 1,612 | 74.29% |
| CRM240119C00175000 | 2023-12-01 12:49PM EST | 175.00 | 86.44 | 85.80 | 87.20 | +15.24 | +21.40% | 8 | 1,069 | 70.58% |
| CRM240119C00180000 | 2023-12-01 12:06PM EST | 180.00 | 81.90 | 80.85 | 82.25 | +9.48 | +13.09% | 4 | 1,724 | 66.92% |
| CRM240119C00185000 | 2023-12-01 1:19PM EST | 185.00 | 76.86 | 75.40 | 77.25 | +8.86 | +13.03% | 7 | 1,234 | 60.64% |
| CRM240119C00190000 | 2023-12-01 3:04PM EST | 190.00 | 71.65 | 70.95 | 72.55 | +8.26 | +13.03% | 29 | 3,723 | 60.56% |
| CRM240119C00195000 | 2023-12-01 11:32AM EST | 195.00 | 70.00 | 65.50 | 67.35 | +12.27 | +21.25% | 7 | 1,491 | 53.81% |
| CRM240119C00200000 | 2023-12-01 3:25PM EST | 200.00 | 61.77 | 61.05 | 62.30 | +8.77 | +16.55% | 83 | 3,716 | 52.03% |
| CRM240119C00210000 | 2023-12-01 2:51PM EST | 210.00 | 52.65 | 51.20 | 53.20 | +9.35 | +21.59% | 52 | 4,598 | 53.49% |
| CRM240119C00220000 | 2023-12-01 3:55PM EST | 220.00 | 42.24 | 41.60 | 42.85 | +8.04 | +23.51% | 325 | 7,542 | 43.29% |
| CRM240119C00230000 | 2023-12-01 3:57PM EST | 230.00 | 32.68 | 32.05 | 33.20 | +7.68 | +30.72% | 285 | 6,687 | 36.57% |
| CRM240119C00240000 | 2023-12-01 3:49PM EST | 240.00 | 23.51 | 23.35 | 23.75 | +7.11 | +43.35% | 372 | 6,695 | 30.04% |
| CRM240119C00250000 | 2023-12-01 3:56PM EST | 250.00 | 15.58 | 15.30 | 15.60 | +5.70 | +57.69% | 1,431 | 5,290 | 26.29% |
| CRM240119C00260000 | 2023-12-01 3:55PM EST | 260.00 | 9.25 | 9.00 | 9.25 | +4.28 | +86.12% | 3,000 | 3,990 | 24.34% |
| CRM240119C00270000 | 2023-12-01 3:57PM EST | 270.00 | 4.80 | 4.80 | 4.90 | +2.44 | +103.39% | 3,971 | 5,607 | 23.33% |
| CRM240119C00280000 | 2023-12-01 3:57PM EST | 280.00 | 2.41 | 2.38 | 2.45 | +1.45 | +151.04% | 1,390 | 1,758 | 23.30% |
| CRM240119C00290000 | 2023-12-01 3:38PM EST | 290.00 | 1.24 | 1.15 | 1.24 | +0.83 | +202.44% | 149 | 909 | 23.99% |
| CRM240119C00300000 | 2023-12-01 3:58PM EST | 300.00 | 0.61 | 0.55 | 0.64 | +0.42 | +221.05% | 424 | 3,221 | 24.93% |
| CRM240119C00310000 | 2023-12-01 3:36PM EST | 310.00 | 0.36 | 0.30 | 0.37 | +0.26 | +260.00% | 278 | 608 | 26.34% |
| CRM240119C00320000 | 2023-12-01 12:41PM EST | 320.00 | 0.20 | 0.17 | 0.23 | +0.13 | +185.71% | 32 | 1,149 | 27.88% |
| CRM240119C00330000 | 2023-12-01 1:59PM EST | 330.00 | 0.14 | 0.13 | 0.16 | +0.11 | +366.67% | 967 | 1,949 | 29.69% |
| CRM240119C00340000 | 2023-12-01 12:34PM EST | 340.00 | 0.10 | 0.05 | 0.23 | +0.09 | +900.00% | 40 | 620 | 34.52% |
| CRM240119C00350000 | 2023-12-01 12:16PM EST | 350.00 | 0.01 | 0.01 | 0.10 | -0.08 | -88.89% | 1 | 672 | 33.74% |
| CRM240119C00360000 | 2023-11-22 10:49AM EST | 360.00 | 0.04 | 0.02 | 0.15 | +0.03 | +300.00% | 2 | 1,031 | 38.38% |
| CRM240119C00370000 | 2023-11-30 10:35AM EST | 370.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 12 | 248 | 42.38% |
| CRM240119C00380000 | 2023-12-01 1:13PM EST | 380.00 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 2 | 244 | 42.09% |
| CRM240119C00390000 | 2023-11-16 1:16PM EST | 390.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 90 | 282 | 46.97% |
| CRM240119C00400000 | 2023-11-30 9:36AM EST | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 903 | 43.16% |
| CRM240119C00410000 | 2023-10-25 1:21PM EST | 410.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 59 | 51.07% |
| CRM240119C00420000 | 2023-09-20 11:31AM EST | 420.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 191 | 52.54% |
| CRM240119C00430000 | 2023-10-25 1:23PM EST | 430.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 51.56% |
| CRM240119C00440000 | 2023-09-12 1:33PM EST | 440.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 45 | 51.95% |
| CRM240119C00450000 | 2023-09-20 11:15AM EST | 450.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 253 | 54.30% |
| CRM240119C00460000 | 2023-11-30 10:40AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,523 | 48.44% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-11-21 9:30AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,500 | 118.75% |
| CRM240119P00070000 | 2023-10-31 9:25AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,880 | 50.00% |
| CRM240119P00075000 | 2023-09-11 8:58AM EST | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,048 | 122.27% |
| CRM240119P00080000 | 2023-12-01 11:31AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,923 | 96.88% |
| CRM240119P00085000 | 2023-10-03 11:33AM EST | 85.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 376 | 111.33% |
| CRM240119P00090000 | 2023-11-14 9:30AM EST | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 1,273 | 109.38% |
| CRM240119P00095000 | 2023-10-26 9:36AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 99.61% |
| CRM240119P00100000 | 2023-12-01 2:27PM EST | 100.00 | 0.07 | 0.00 | 0.21 | +0.05 | +250.00% | 1 | 4,611 | 102.54% |
| CRM240119P00105000 | 2023-10-27 11:27AM EST | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 0 | 94.14% |
| CRM240119P00110000 | 2023-12-01 9:30AM EST | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,340 | 80.47% |
| CRM240119P00115000 | 2023-12-01 11:08AM EST | 115.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 6 | 2,585 | 77.73% |
| CRM240119P00120000 | 2023-11-22 11:40AM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,696 | 72.66% |
| CRM240119P00125000 | 2023-11-29 3:05PM EST | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 3,053 | 72.27% |
| CRM240119P00130000 | 2023-11-30 12:12PM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3,544 | 73.24% |
| CRM240119P00135000 | 2023-11-29 12:29PM EST | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 2,850 | 65.04% |
| CRM240119P00140000 | 2023-11-29 2:08PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15,185 | 63.09% |
| CRM240119P00145000 | 2023-11-29 3:33PM EST | 145.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 2,795 | 59.18% |
| CRM240119P00150000 | 2023-11-30 11:20AM EST | 150.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 34 | 4,092 | 57.03% |
| CRM240119P00155000 | 2023-11-30 2:37PM EST | 155.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 3,470 | 51.56% |
| CRM240119P00160000 | 2023-11-30 9:54AM EST | 160.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 22 | 4,350 | 55.08% |
| CRM240119P00165000 | 2023-11-30 2:29PM EST | 165.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 21 | 8,338 | 50.00% |
| CRM240119P00170000 | 2023-12-01 3:55PM EST | 170.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 1 | 3,406 | 46.29% |
| CRM240119P00175000 | 2023-12-01 11:37AM EST | 175.00 | 0.07 | 0.03 | 0.22 | 0.00 | - | 105 | 3,153 | 50.24% |
| CRM240119P00180000 | 2023-12-01 12:44PM EST | 180.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 499 | 4,948 | 43.36% |
| CRM240119P00185000 | 2023-12-01 3:59PM EST | 185.00 | 0.12 | 0.04 | 0.12 | +0.05 | +71.43% | 12 | 2,634 | 40.43% |
| CRM240119P00190000 | 2023-12-01 11:26AM EST | 190.00 | 0.16 | 0.01 | 0.18 | +0.05 | +45.45% | 13 | 5,110 | 39.75% |
| CRM240119P00195000 | 2023-12-01 2:30PM EST | 195.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 1,025 | 2,899 | 37.40% |
| CRM240119P00200000 | 2023-12-01 3:44PM EST | 200.00 | 0.20 | 0.13 | 0.24 | 0.00 | - | 676 | 8,230 | 35.50% |
| CRM240119P00210000 | 2023-12-01 3:34PM EST | 210.00 | 0.29 | 0.26 | 0.33 | -0.05 | -14.71% | 1,651 | 4,900 | 31.37% |
| CRM240119P00220000 | 2023-12-01 3:52PM EST | 220.00 | 0.46 | 0.41 | 0.50 | -0.19 | -29.23% | 1,092 | 6,927 | 27.64% |
| CRM240119P00230000 | 2023-12-01 3:36PM EST | 230.00 | 0.81 | 0.79 | 0.89 | -0.57 | -41.30% | 1,380 | 4,855 | 24.66% |
| CRM240119P00240000 | 2023-12-01 3:57PM EST | 240.00 | 1.72 | 1.67 | 1.78 | -1.28 | -42.67% | 1,198 | 1,946 | 22.36% |
| CRM240119P00250000 | 2023-12-01 3:50PM EST | 250.00 | 3.60 | 3.55 | 3.70 | -2.60 | -41.94% | 2,838 | 943 | 20.64% |
| CRM240119P00260000 | 2023-12-01 3:59PM EST | 260.00 | 7.32 | 7.25 | 7.40 | -4.98 | -40.49% | 924 | 48 | 19.48% |
| CRM240119P00270000 | 2023-12-01 3:56PM EST | 270.00 | 13.05 | 13.05 | 13.25 | -6.95 | -34.75% | 145 | 107 | 18.52% |
| CRM240119P00280000 | 2023-12-01 3:01PM EST | 280.00 | 20.90 | 20.90 | 21.30 | -9.65 | -31.59% | 12 | 1 | 18.65% |
| CRM240119P00290000 | 2023-12-01 3:58PM EST | 290.00 | 30.16 | 29.25 | 30.80 | -35.05 | -53.75% | 25 | 0 | 21.41% |
| CRM240119P00300000 | 2023-12-01 3:39PM EST | 300.00 | 39.80 | 39.10 | 40.55 | -37.32 | -48.39% | 5 | 0 | 24.17% |
| CRM240119P00310000 | 2023-06-13 12:37PM EST | 310.00 | 101.30 | 78.75 | 80.45 | 0.00 | - | 2 | 0 | 123.13% |
| CRM240119P00320000 | 2023-12-01 3:21PM EST | 320.00 | 59.70 | 59.25 | 60.90 | -50.19 | -45.67% | 3 | 0 | 35.72% |
| CRM240119P00330000 | 2023-11-28 10:28AM EST | 330.00 | 106.60 | 69.10 | 70.60 | 0.00 | - | 1 | 0 | 36.74% |
| CRM240119P00340000 | 2023-07-06 2:04PM EST | 340.00 | 128.90 | 124.45 | 126.50 | 0.00 | - | 33 | 0 | 185.01% |
| CRM240119P00350000 | 2023-11-28 10:38AM EST | 350.00 | 126.40 | 89.00 | 90.70 | 0.00 | - | 2 | 0 | 45.02% |
| CRM240119P00360000 | 2023-11-20 12:45PM EST | 360.00 | 135.94 | 99.25 | 100.80 | 0.00 | - | 3 | 0 | 49.54% |
| CRM240119P00370000 | 2023-11-30 12:18PM EST | 370.00 | 124.56 | 109.20 | 110.95 | 0.00 | - | 127 | 0 | 54.47% |
| CRM240119P00380000 | 2023-06-13 12:35PM EST | 380.00 | 171.26 | 148.85 | 150.65 | 0.00 | - | 2 | 0 | 164.65% |
| CRM240119P00390000 | 2023-06-12 12:19PM EST | 390.00 | 171.66 | 161.55 | 164.00 | 0.00 | - | 2 | 0 | 177.81% |
| CRM240119P00400000 | 2023-07-12 2:01PM EST | 400.00 | 173.04 | 189.85 | 192.30 | 0.00 | - | 2 | 0 | 231.57% |
| CRM240119P00410000 | 2023-06-12 12:25PM EST | 410.00 | 191.78 | 181.00 | 184.15 | 0.00 | - | 12 | 0 | 186.31% |
| CRM240119P00420000 | 2023-06-12 12:20PM EST | 420.00 | 201.27 | 190.90 | 194.25 | 0.00 | - | 22 | 0 | 190.58% |
| CRM240119P00430000 | 2023-06-12 12:28PM EST | 430.00 | 211.52 | 200.85 | 204.30 | 0.00 | - | 12 | 0 | 194.68% |
| CRM240119P00440000 | 2023-06-12 12:51PM EST | 440.00 | 222.21 | 210.75 | 214.40 | 0.00 | - | 22 | 0 | 198.64% |
| CRM240119P00450000 | 2023-08-10 12:46PM EST | 450.00 | 242.70 | 223.70 | 226.10 | 0.00 | - | 1 | 0 | 208.97% |
| CRM240119P00460000 | 2023-08-10 2:56PM EST | 460.00 | 251.50 | 234.35 | 236.00 | 0.00 | - | 10 | 0 | 213.45% |
© 2023 Yahoo. All rights reserved.