UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,302.40 -55.30 (-2.35%) DOW
37,933.36 -452.73 (-1.18%) Bitcoin GBP
47,998.80 -2,123.77 (-4.24%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 136.50 | 103.85 | 106.30 | 0.00 | - | 1 | 1 | 138.67% |
| CRM240510C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 104.26 | 98.85 | 101.30 | 0.00 | - | 8 | 8 | 131.25% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 220.00 | 53.07 | 48.95 | 51.35 | 0.00 | - | 1 | 2 | 67.09% |
| CRM240510C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 43.29 | 38.95 | 41.45 | +0.06 | +0.14% | 3 | 2 | 55.91% |
| CRM240510C00235000 | 2024-04-02 10:20AM EDT | 235.00 | 64.20 | 34.00 | 36.50 | 0.00 | - | 2 | 4 | 50.68% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 240.00 | 36.21 | 29.35 | 31.50 | 0.00 | - | 1 | 0 | 60.67% |
| CRM240510C00245000 | 2024-04-05 2:43PM EDT | 245.00 | 58.41 | 24.55 | 26.55 | 0.00 | - | 1 | 2 | 53.47% |
| CRM240510C00247500 | 2024-04-22 2:59PM EDT | 247.50 | 28.91 | 22.00 | 24.00 | 0.00 | - | - | 1 | 49.11% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 250.00 | 25.00 | 19.65 | 21.55 | 0.00 | - | 1 | 4 | 45.65% |
| CRM240510C00255000 | 2024-04-23 10:02AM EDT | 255.00 | 19.77 | 15.85 | 17.25 | 0.00 | - | 2 | 2 | 42.96% |
| CRM240510C00257500 | 2024-04-22 12:08PM EDT | 257.50 | 17.35 | 14.00 | 14.35 | 0.00 | - | - | 1 | 35.73% |
| CRM240510C00260000 | 2024-04-30 10:05AM EDT | 260.00 | 14.43 | 11.75 | 12.05 | +0.08 | +0.56% | 2 | 11 | 32.73% |
| CRM240510C00265000 | 2024-04-30 12:45PM EDT | 265.00 | 8.49 | 8.30 | 8.55 | -5.15 | -37.76% | 12 | 20 | 31.93% |
| CRM240510C00267500 | 2024-04-30 2:33PM EDT | 267.50 | 6.65 | 6.70 | 6.90 | -4.99 | -42.87% | 4 | 27 | 30.85% |
| CRM240510C00270000 | 2024-04-30 3:11PM EDT | 270.00 | 5.42 | 5.35 | 5.50 | -2.73 | -33.50% | 92 | 70 | 30.25% |
| CRM240510C00272500 | 2024-04-30 2:54PM EDT | 272.50 | 4.05 | 4.00 | 4.15 | -3.45 | -46.00% | 111 | 90 | 28.98% |
| CRM240510C00275000 | 2024-04-30 2:27PM EDT | 275.00 | 3.02 | 3.15 | 3.30 | -2.83 | -48.38% | 95 | 370 | 29.46% |
| CRM240510C00277500 | 2024-04-30 2:30PM EDT | 277.50 | 2.20 | 2.35 | 2.43 | -2.65 | -54.64% | 69 | 369 | 28.88% |
| CRM240510C00280000 | 2024-04-30 2:54PM EDT | 280.00 | 1.65 | 1.67 | 1.76 | -1.61 | -49.39% | 23 | 310 | 28.52% |
| CRM240510C00282500 | 2024-04-30 2:44PM EDT | 282.50 | 1.26 | 1.25 | 1.32 | -1.43 | -53.16% | 36 | 112 | 28.83% |
| CRM240510C00285000 | 2024-04-30 2:08PM EDT | 285.00 | 0.94 | 0.89 | 0.95 | -1.08 | -53.47% | 32 | 157 | 28.87% |
| CRM240510C00287500 | 2024-04-30 2:27PM EDT | 287.50 | 0.63 | 0.63 | 0.68 | -0.93 | -59.62% | 52 | 107 | 29.00% |
| CRM240510C00290000 | 2024-04-30 1:55PM EDT | 290.00 | 0.49 | 0.43 | 0.48 | -0.55 | -52.88% | 216 | 406 | 29.15% |
| CRM240510C00292500 | 2024-04-30 2:02PM EDT | 292.50 | 0.38 | 0.32 | 0.36 | -0.56 | -59.57% | 8 | 61 | 29.74% |
| CRM240510C00295000 | 2024-04-30 10:09AM EDT | 295.00 | 0.41 | 0.20 | 0.27 | -0.11 | -21.15% | 6 | 261 | 30.35% |
| CRM240510C00300000 | 2024-04-30 12:31PM EDT | 300.00 | 0.18 | 0.08 | 0.25 | -0.12 | -40.00% | 11 | 189 | 34.33% |
| CRM240510C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 12 | 85 | 34.67% |
| CRM240510C00310000 | 2024-04-30 2:56PM EDT | 310.00 | 0.04 | 0.02 | 0.09 | -0.08 | -66.67% | 15 | 146 | 36.52% |
| CRM240510C00315000 | 2024-04-30 2:56PM EDT | 315.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 11 | 249 | 38.77% |
| CRM240510C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 6 | 314 | 48.00% |
| CRM240510C00325000 | 2024-04-26 10:31AM EDT | 325.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 3 | 101 | 46.88% |
| CRM240510C00330000 | 2024-04-30 10:44AM EDT | 330.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 1 | 67 | 50.20% |
| CRM240510C00335000 | 2024-04-22 1:11PM EDT | 335.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 233 | 51.76% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 340.00 | 0.41 | 0.01 | 0.05 | 0.00 | - | 22 | 20 | 50.00% |
| CRM240510C00345000 | 2024-04-26 10:03AM EDT | 345.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 2 | 15 | 53.52% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 350.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 62.11% |
| CRM240510C00355000 | 2024-04-22 9:40AM EDT | 355.00 | 0.25 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 65.04% |
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 370.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 1 | 73.44% |
| CRM240510C00380000 | 2024-04-25 10:40AM EDT | 380.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | - | 10 | 77.54% |
| CRM240510C00390000 | 2024-04-30 2:36PM EDT | 390.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 46 | 51 | 75.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 200.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.16% |
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 210.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 6 | 11 | 61.72% |
| CRM240510P00225000 | 2024-04-24 12:23PM EDT | 225.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 4 | 16 | 50.88% |
| CRM240510P00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 21 | 24 | 44.53% |
| CRM240510P00235000 | 2024-04-29 10:09AM EDT | 235.00 | 0.14 | 0.04 | 0.19 | 0.00 | - | 2 | 35 | 41.31% |
| CRM240510P00240000 | 2024-04-30 11:44AM EDT | 240.00 | 0.07 | 0.06 | 0.16 | -0.04 | -36.36% | 2 | 104 | 34.91% |
| CRM240510P00245000 | 2024-04-26 3:00PM EDT | 245.00 | 0.36 | 0.15 | 0.37 | 0.00 | - | 4 | 41 | 34.82% |
| CRM240510P00247500 | 2024-04-30 1:27PM EDT | 247.50 | 0.33 | 0.29 | 0.36 | +0.02 | +6.45% | 1 | 1 | 31.64% |
| CRM240510P00250000 | 2024-04-30 2:51PM EDT | 250.00 | 0.48 | 0.42 | 0.46 | +0.17 | +54.84% | 25 | 83 | 30.35% |
| CRM240510P00252500 | 2024-04-30 1:14PM EDT | 252.50 | 0.60 | 0.58 | 0.65 | +0.17 | +39.53% | 40 | 35 | 29.79% |
| CRM240510P00255000 | 2024-04-30 11:40AM EDT | 255.00 | 0.61 | 0.80 | 0.89 | +0.15 | +32.61% | 8 | 114 | 29.07% |
| CRM240510P00257500 | 2024-04-30 12:50PM EDT | 257.50 | 1.08 | 1.10 | 1.17 | +0.35 | +47.95% | 382 | 341 | 28.00% |
| CRM240510P00260000 | 2024-04-30 3:10PM EDT | 260.00 | 1.52 | 1.51 | 1.60 | +0.60 | +65.22% | 424 | 174 | 27.42% |
| CRM240510P00262500 | 2024-04-30 3:06PM EDT | 262.50 | 2.16 | 2.04 | 2.15 | +0.90 | +71.43% | 832 | 60 | 26.78% |
| CRM240510P00265000 | 2024-04-30 3:10PM EDT | 265.00 | 2.89 | 2.77 | 2.90 | +1.39 | +92.67% | 37 | 272 | 26.42% |
| CRM240510P00267500 | 2024-04-30 12:56PM EDT | 267.50 | 3.95 | 3.60 | 3.75 | +1.62 | +69.53% | 7 | 86 | 25.62% |
| CRM240510P00270000 | 2024-04-30 3:04PM EDT | 270.00 | 5.03 | 4.70 | 4.90 | +1.88 | +59.68% | 132 | 273 | 25.39% |
| CRM240510P00272500 | 2024-04-30 2:51PM EDT | 272.50 | 6.50 | 6.00 | 6.20 | +2.42 | +59.31% | 52 | 107 | 24.83% |
| CRM240510P00275000 | 2024-04-30 3:00PM EDT | 275.00 | 7.80 | 7.50 | 7.70 | +3.30 | +73.33% | 31 | 657 | 24.20% |
| CRM240510P00277500 | 2024-04-30 11:16AM EDT | 277.50 | 7.80 | 9.15 | 9.45 | +1.75 | +28.93% | 3 | 26 | 23.80% |
| CRM240510P00280000 | 2024-04-30 10:01AM EDT | 280.00 | 9.26 | 11.10 | 11.35 | +1.91 | +25.99% | 3 | 174 | 23.13% |
| CRM240510P00282500 | 2024-04-26 11:12AM EDT | 282.50 | 9.25 | 13.00 | 13.45 | 0.00 | - | 28 | 38 | 22.73% |
| CRM240510P00285000 | 2024-04-30 2:56PM EDT | 285.00 | 16.11 | 15.25 | 16.10 | +4.36 | +37.11% | 4 | 104 | 27.30% |
| CRM240510P00290000 | 2024-04-29 3:43PM EDT | 290.00 | 16.61 | 19.40 | 21.10 | +1.10 | +7.09% | 2 | 258 | 33.11% |
| CRM240510P00295000 | 2024-04-29 2:18PM EDT | 295.00 | 21.70 | 24.05 | 26.00 | +1.43 | +7.05% | 5 | 81 | 37.28% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 25.45 | 29.05 | 31.25 | 0.00 | - | 4 | 68 | 45.75% |
| CRM240510P00305000 | 2024-04-18 3:59PM EDT | 305.00 | 33.25 | 34.00 | 36.10 | 0.00 | - | 11 | 3 | 48.78% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 310.00 | 38.15 | 39.05 | 41.40 | 0.00 | - | 2 | 2 | 57.81% |
| CRM240510P00315000 | 2024-04-25 10:59AM EDT | 315.00 | 45.37 | 43.80 | 46.25 | 0.00 | - | 1 | 0 | 60.50% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 320.00 | 43.95 | 48.95 | 51.55 | 0.00 | - | 1 | 0 | 69.41% |
| CRM240510P00335000 | 2024-04-01 9:42AM EDT | 335.00 | 32.30 | 64.05 | 66.45 | 0.00 | - | - | 0 | 81.30% |
© 2024 Yahoo. All rights reserved.