salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 200.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 230.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00235000 | 2024-04-26 11:45AM EDT | 235.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 240.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00250000 | 2024-04-24 3:18PM EDT | 250.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240524C00255000 | 2024-04-17 9:38AM EDT | 255.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240524C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240524C00265000 | 2024-04-29 1:57PM EDT | 265.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240524C00270000 | 2024-04-29 12:07PM EDT | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM240524C00275000 | 2024-04-29 3:55PM EDT | 275.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240524C00280000 | 2024-04-29 3:58PM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CRM240524C00285000 | 2024-04-29 3:06PM EDT | 285.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRM240524C00290000 | 2024-04-29 3:58PM EDT | 290.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CRM240524C00295000 | 2024-04-29 3:52PM EDT | 295.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRM240524C00300000 | 2024-04-29 3:52PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRM240524C00305000 | 2024-04-29 3:53PM EDT | 305.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRM240524C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CRM240524C00315000 | 2024-04-26 2:03PM EDT | 315.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240524C00320000 | 2024-04-29 3:57PM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240524C00325000 | 2024-04-24 2:59PM EDT | 325.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 330.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240524C00335000 | 2024-04-15 3:20PM EDT | 335.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240524C00345000 | 2024-04-24 3:07PM EDT | 345.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM240524P00160000 | 2024-04-11 11:50AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM240524P00230000 | 2024-04-22 11:26AM EDT | 230.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240524P00235000 | 2024-04-24 10:11AM EDT | 235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240524P00240000 | 2024-04-29 3:58PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CRM240524P00245000 | 2024-04-29 11:05AM EDT | 245.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| CRM240524P00250000 | 2024-04-29 2:59PM EDT | 250.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM240524P00255000 | 2024-04-29 3:53PM EDT | 255.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CRM240524P00260000 | 2024-04-29 12:49PM EDT | 260.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240524P00265000 | 2024-04-29 2:04PM EDT | 265.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM240524P00270000 | 2024-04-29 3:15PM EDT | 270.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRM240524P00275000 | 2024-04-29 9:32AM EDT | 275.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM240524P00280000 | 2024-04-29 9:32AM EDT | 280.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00285000 | 2024-04-29 11:37AM EDT | 285.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240524P00290000 | 2024-04-29 3:58PM EDT | 290.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240524P00295000 | 2024-04-29 3:56PM EDT | 295.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00300000 | 2024-04-25 1:07PM EDT | 300.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00305000 | 2024-04-25 1:07PM EDT | 305.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 310.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00315000 | 2024-04-19 12:24PM EDT | 315.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 320.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00325000 | 2024-04-15 2:26PM EDT | 325.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 330.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.