salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 104.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 89.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 200.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00215000 | 2024-04-15 1:29PM EDT | 215.00 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240503C00220000 | 2024-04-25 12:09PM EDT | 220.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240503C00225000 | 2024-04-25 2:45PM EDT | 225.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240503C00230000 | 2024-04-25 2:44PM EDT | 230.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 240.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240503C00250000 | 2024-04-29 3:04PM EDT | 250.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRM240503C00255000 | 2024-04-29 12:42PM EDT | 255.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRM240503C00257500 | 2024-04-26 10:37AM EDT | 257.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240503C00260000 | 2024-04-26 10:10AM EDT | 260.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| CRM240503C00262500 | 2024-04-26 3:36PM EDT | 262.50 | 12.36 | 10.85 | 12.65 | 0.00 | - | 5 | 25 | 47.63% |
| CRM240503C00265000 | 2024-04-29 10:11AM EDT | 265.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 0.00% |
| CRM240503C00267500 | 2024-04-29 9:49AM EDT | 267.50 | 8.15 | 6.80 | 8.10 | 0.00 | - | 7 | 114 | 38.62% |
| CRM240503C00270000 | 2024-04-29 12:52PM EDT | 270.00 | 6.40 | 5.25 | 6.50 | 0.00 | - | 133 | 244 | 39.19% |
| CRM240503C00272500 | 2024-04-29 3:50PM EDT | 272.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 269 | 570 | 0.00% |
| CRM240503C00275000 | 2024-04-30 9:32AM EDT | 275.00 | 2.97 | 2.74 | 3.20 | -0.98 | -22.37% | 4 | 358 | 33.55% |
| CRM240503C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 430 | 1,211 | 3.13% |
| CRM240503C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 702 | 813 | 6.25% |
| CRM240503C00282500 | 2024-04-29 3:56PM EDT | 282.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 208 | 417 | 6.25% |
| CRM240503C00285000 | 2024-04-29 3:59PM EDT | 285.00 | 0.78 | 0.29 | 0.56 | 0.00 | - | 276 | 1,421 | 32.91% |
| CRM240503C00287500 | 2024-04-29 3:59PM EDT | 287.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 305 | 304 | 12.50% |
| CRM240503C00290000 | 2024-04-29 3:55PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 234 | 1,228 | 12.50% |
| CRM240503C00292500 | 2024-04-29 3:54PM EDT | 292.50 | 0.15 | 0.10 | 0.26 | 0.00 | - | 133 | 199 | 39.36% |
| CRM240503C00295000 | 2024-04-30 9:32AM EDT | 295.00 | 0.08 | 0.00 | 0.15 | -0.02 | -16.67% | 1 | 782 | 39.06% |
| CRM240503C00297500 | 2024-04-29 3:59PM EDT | 297.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 52 | 360 | 44.82% |
| CRM240503C00300000 | 2024-04-29 2:32PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 564 | 25.00% |
| CRM240503C00302500 | 2024-04-29 11:17AM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| CRM240503C00305000 | 2024-04-25 1:46PM EDT | 305.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 218 | 55.47% |
| CRM240503C00307500 | 2024-04-26 10:47AM EDT | 307.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 65.92% |
| CRM240503C00310000 | 2024-04-29 12:20PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| CRM240503C00312500 | 2024-04-25 1:15PM EDT | 312.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 73.10% |
| CRM240503C00315000 | 2024-04-29 12:01PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| CRM240503C00317500 | 2024-04-15 2:20PM EDT | 317.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.98% |
| CRM240503C00320000 | 2024-04-29 11:11AM EDT | 320.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 16 | 82 | 59.38% |
| CRM240503C00325000 | 2024-04-29 3:24PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 237 | 25.00% |
| CRM240503C00330000 | 2024-04-25 9:56AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 50.00% |
| CRM240503C00335000 | 2024-04-25 2:11PM EDT | 335.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 4 | 22 | 102.34% |
| CRM240503C00340000 | 2024-04-29 2:45PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CRM240503C00345000 | 2024-04-29 3:06PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 50.00% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRM240503C00355000 | 2024-04-26 1:22PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 50.00% |
| CRM240503C00360000 | 2024-04-26 1:22PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| CRM240503C00365000 | 2024-04-25 10:45AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| CRM240503C00375000 | 2024-04-25 1:02PM EDT | 375.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 30 | 146.88% |
| CRM240503C00390000 | 2024-04-26 11:54AM EDT | 390.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 560 | 560 | 155.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRM240503P00175000 | 2024-04-24 2:23PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CRM240503P00180000 | 2024-04-24 1:13PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CRM240503P00215000 | 2024-04-11 10:13AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRM240503P00220000 | 2024-04-25 2:21PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 375 | 380 | 50.00% |
| CRM240503P00225000 | 2024-04-29 12:38PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 156 | 50.00% |
| CRM240503P00230000 | 2024-04-26 3:03PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| CRM240503P00232500 | 2024-04-25 3:42PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| CRM240503P00235000 | 2024-04-29 10:12AM EDT | 235.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 80 | 69.34% |
| CRM240503P00237500 | 2024-04-26 11:45AM EDT | 237.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| CRM240503P00240000 | 2024-04-29 2:59PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 114 | 25.00% |
| CRM240503P00242500 | 2024-04-26 1:40PM EDT | 242.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 55.27% |
| CRM240503P00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 1 | 85 | 52.34% |
| CRM240503P00247500 | 2024-04-25 3:50PM EDT | 247.50 | 0.30 | 0.02 | 0.23 | 0.00 | - | - | 73 | 54.30% |
| CRM240503P00250000 | 2024-04-29 3:23PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 185 | 25.00% |
| CRM240503P00252500 | 2024-04-29 3:58PM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 98 | 12.50% |
| CRM240503P00255000 | 2024-04-29 3:54PM EDT | 255.00 | 0.11 | 0.05 | 0.31 | 0.00 | - | 78 | 366 | 43.36% |
| CRM240503P00257500 | 2024-04-29 3:42PM EDT | 257.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 201 | 228 | 12.50% |
| CRM240503P00260000 | 2024-04-29 3:58PM EDT | 260.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 263 | 805 | 36.96% |
| CRM240503P00262500 | 2024-04-29 3:56PM EDT | 262.50 | 0.32 | 0.31 | 0.55 | 0.00 | - | 132 | 422 | 33.59% |
| CRM240503P00265000 | 2024-04-29 3:54PM EDT | 265.00 | 0.54 | 0.51 | 0.94 | 0.00 | - | 117 | 336 | 33.72% |
| CRM240503P00267500 | 2024-04-29 3:59PM EDT | 267.50 | 0.78 | 0.96 | 1.28 | 0.00 | - | 128 | 339 | 31.25% |
| CRM240503P00270000 | 2024-04-29 3:52PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 377 | 1,005 | 3.13% |
| CRM240503P00272500 | 2024-04-29 3:55PM EDT | 272.50 | 2.01 | 2.45 | 2.86 | 0.00 | - | 301 | 694 | 29.79% |
| CRM240503P00275000 | 2024-04-29 3:59PM EDT | 275.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 451 | 592 | 0.00% |
| CRM240503P00277500 | 2024-04-29 3:58PM EDT | 277.50 | 4.10 | 5.00 | 5.95 | 0.00 | - | 108 | 192 | 32.15% |
| CRM240503P00280000 | 2024-04-29 3:00PM EDT | 280.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 883 | 0.00% |
| CRM240503P00282500 | 2024-04-29 10:38AM EDT | 282.50 | 9.29 | 8.65 | 9.95 | 0.00 | - | 2 | 88 | 35.06% |
| CRM240503P00285000 | 2024-04-29 3:40PM EDT | 285.00 | 10.58 | 10.85 | 11.90 | 0.00 | - | 17 | 139 | 32.47% |
| CRM240503P00287500 | 2024-04-29 3:39PM EDT | 287.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| CRM240503P00290000 | 2024-04-29 3:40PM EDT | 290.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 28 | 151 | 0.00% |
| CRM240503P00292500 | 2024-04-29 3:39PM EDT | 292.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240503P00295000 | 2024-04-29 3:40PM EDT | 295.00 | 20.49 | 20.00 | 23.05 | 0.00 | - | 23 | 14 | 70.51% |
| CRM240503P00297500 | 2024-04-23 2:31PM EDT | 297.50 | 23.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| CRM240503P00300000 | 2024-04-26 2:23PM EDT | 300.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRM240503P00302500 | 2024-04-17 3:52PM EDT | 302.50 | 26.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240503P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| CRM240503P00307500 | 2024-04-15 11:37AM EDT | 307.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 310.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240503P00315000 | 2024-04-17 2:08PM EDT | 315.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 320.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.