salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00100000 | 2023-11-30 3:05PM EDT | 100.00 | 150.65 | 164.60 | 166.60 | 0.00 | - | - | 2 | 0.00% |
| CRM240517C00115000 | 2023-10-25 1:17PM EDT | 115.00 | 86.45 | 111.60 | 113.65 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00125000 | 2023-10-25 1:53PM EDT | 125.00 | 76.20 | 102.05 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00130000 | 2024-04-04 11:31AM EDT | 130.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240517C00135000 | 2024-02-27 2:25PM EDT | 135.00 | 163.88 | 165.00 | 169.40 | 0.00 | - | 1 | 9 | 462.11% |
| CRM240517C00140000 | 2024-04-15 12:16PM EDT | 140.00 | 140.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00145000 | 2023-10-30 3:26PM EDT | 145.00 | 62.80 | 87.75 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240517C00150000 | 2024-04-26 1:08PM EDT | 150.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00160000 | 2024-04-02 1:10PM EDT | 160.00 | 143.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240517C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 151.04 | 135.20 | 139.50 | 0.00 | - | 1 | 9 | 366.50% |
| CRM240517C00170000 | 2024-03-11 10:22AM EDT | 170.00 | 133.95 | 130.55 | 132.25 | 0.00 | - | 2 | 7 | 345.81% |
| CRM240517C00175000 | 2024-04-26 1:39PM EDT | 175.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517C00180000 | 2024-04-29 10:13AM EDT | 180.00 | 95.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 185.00 | 89.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 190.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 195.00 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 289.39% |
| CRM240517C00200000 | 2024-04-26 1:38PM EDT | 200.00 | 75.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240517C00210000 | 2024-04-26 11:18AM EDT | 210.00 | 66.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00220000 | 2024-04-17 10:22AM EDT | 220.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517C00230000 | 2024-04-29 10:15AM EDT | 230.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 240.00 | 38.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00247500 | 2024-04-23 2:00PM EDT | 247.50 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00250000 | 2024-04-29 12:39PM EDT | 250.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240517C00255000 | 2024-04-29 10:31AM EDT | 255.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240517C00257500 | 2024-04-24 12:01PM EDT | 257.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517C00260000 | 2024-04-29 2:25PM EDT | 260.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240517C00262500 | 2024-04-29 12:42PM EDT | 262.50 | 15.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517C00265000 | 2024-04-29 3:58PM EDT | 265.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM240517C00267500 | 2024-04-29 1:25PM EDT | 267.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517C00270000 | 2024-04-29 2:25PM EDT | 270.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240517C00272500 | 2024-04-29 3:25PM EDT | 272.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CRM240517C00275000 | 2024-04-29 3:14PM EDT | 275.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CRM240517C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CRM240517C00280000 | 2024-04-29 3:04PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| CRM240517C00282500 | 2024-04-29 3:59PM EDT | 282.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CRM240517C00285000 | 2024-04-29 3:54PM EDT | 285.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| CRM240517C00287500 | 2024-04-29 2:15PM EDT | 287.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CRM240517C00290000 | 2024-04-29 3:58PM EDT | 290.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| CRM240517C00292500 | 2024-04-29 2:15PM EDT | 292.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| CRM240517C00295000 | 2024-04-29 3:06PM EDT | 295.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CRM240517C00300000 | 2024-04-29 3:53PM EDT | 300.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CRM240517C00305000 | 2024-04-29 12:20PM EDT | 305.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240517C00310000 | 2024-04-29 2:56PM EDT | 310.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM240517C00315000 | 2024-04-29 3:06PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240517C00320000 | 2024-04-29 3:53PM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRM240517C00325000 | 2024-04-23 9:30AM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM240517C00330000 | 2024-04-29 3:44PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240517C00335000 | 2024-04-22 2:02PM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240517C00340000 | 2024-04-29 1:17PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRM240517C00345000 | 2024-04-22 1:12PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240517C00350000 | 2024-04-29 1:39PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| CRM240517C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240517C00370000 | 2024-04-16 1:03PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517C00380000 | 2024-04-23 10:28AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240517C00390000 | 2024-04-22 9:37AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRM240517C00410000 | 2024-04-09 12:02PM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517C00420000 | 2024-04-29 3:51PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240517C00430000 | 2024-03-18 3:02PM EDT | 430.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 75.78% |
| CRM240517C00440000 | 2024-03-12 11:00AM EDT | 440.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 79.88% |
| CRM240517C00450000 | 2024-04-29 9:40AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00100000 | 2024-03-14 3:30PM EDT | 100.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 171.88% |
| CRM240517P00105000 | 2024-02-23 3:37PM EDT | 105.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 169.92% |
| CRM240517P00110000 | 2024-02-23 3:38PM EDT | 110.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 162.11% |
| CRM240517P00115000 | 2024-01-05 11:39AM EDT | 115.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 156.25% |
| CRM240517P00120000 | 2024-01-05 11:39AM EDT | 120.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 149.22% |
| CRM240517P00125000 | 2024-01-05 11:41AM EDT | 125.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 142.19% |
| CRM240517P00130000 | 2024-03-05 2:26PM EDT | 130.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 1 | 39 | 138.87% |
| CRM240517P00135000 | 2024-01-05 11:43AM EDT | 135.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 2 | 11 | 131.25% |
| CRM240517P00140000 | 2024-03-05 2:27PM EDT | 140.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 122.66% |
| CRM240517P00145000 | 2024-01-10 11:27AM EDT | 145.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 36 | 117.97% |
| CRM240517P00150000 | 2024-02-26 3:13PM EDT | 150.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 110.94% |
| CRM240517P00155000 | 2024-04-18 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRM240517P00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.98 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 95.31% |
| CRM240517P00165000 | 2024-02-12 12:40PM EDT | 165.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 94.92% |
| CRM240517P00170000 | 2024-04-26 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240517P00180000 | 2024-04-03 10:55AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 195.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 65.43% |
| CRM240517P00200000 | 2024-04-25 12:00PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240517P00215000 | 2024-04-22 9:37AM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240517P00220000 | 2024-04-29 3:05PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRM240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240517P00230000 | 2024-04-29 3:55PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240517P00235000 | 2024-04-25 11:54AM EDT | 235.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM240517P00240000 | 2024-04-29 3:58PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240517P00245000 | 2024-04-29 2:32PM EDT | 245.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| CRM240517P00247500 | 2024-04-25 12:01PM EDT | 247.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM240517P00250000 | 2024-04-29 2:40PM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| CRM240517P00252500 | 2024-04-29 2:01PM EDT | 252.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| CRM240517P00255000 | 2024-04-29 11:05AM EDT | 255.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240517P00257500 | 2024-04-29 2:01PM EDT | 257.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CRM240517P00260000 | 2024-04-29 3:59PM EDT | 260.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 6.25% |
| CRM240517P00262500 | 2024-04-29 3:40PM EDT | 262.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CRM240517P00265000 | 2024-04-29 3:59PM EDT | 265.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| CRM240517P00267500 | 2024-04-29 2:30PM EDT | 267.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| CRM240517P00270000 | 2024-04-29 3:56PM EDT | 270.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 3.13% |
| CRM240517P00272500 | 2024-04-29 3:37PM EDT | 272.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| CRM240517P00275000 | 2024-04-29 3:14PM EDT | 275.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.39% |
| CRM240517P00277500 | 2024-04-29 3:59PM EDT | 277.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CRM240517P00280000 | 2024-04-29 3:20PM EDT | 280.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRM240517P00282500 | 2024-04-29 10:13AM EDT | 282.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00285000 | 2024-04-29 2:22PM EDT | 285.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00287500 | 2024-04-24 3:18PM EDT | 287.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00290000 | 2024-04-29 3:58PM EDT | 290.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240517P00292500 | 2024-04-29 9:55AM EDT | 292.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240517P00295000 | 2024-04-25 3:31PM EDT | 295.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00300000 | 2024-04-29 10:15AM EDT | 300.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240517P00310000 | 2024-04-26 12:07PM EDT | 310.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 320.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00330000 | 2024-04-25 3:35PM EDT | 330.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240517P00335000 | 2024-04-23 12:08PM EDT | 335.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 340.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240517P00350000 | 2024-04-25 3:32PM EDT | 350.00 | 77.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00360000 | 2024-04-24 3:52PM EDT | 360.00 | 83.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00370000 | 2024-03-13 3:16PM EDT | 370.00 | 61.75 | 74.60 | 77.05 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 380.00 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00390000 | 2024-02-28 3:59PM EDT | 390.00 | 91.15 | 86.70 | 90.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 400.00 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240517P00430000 | 2024-02-16 4:55PM EDT | 430.00 | 140.31 | 134.10 | 137.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.