salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-11-16 10:52AM EST | 80.00 | 143.05 | 172.20 | 175.10 | 0.00 | - | 1 | 70 | 103.77% |
| CRM240621C00085000 | 2023-07-11 11:40AM EST | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 10:07AM EST | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 11:43AM EST | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2023-12-04 12:39PM EST | 100.00 | 155.00 | 152.45 | 155.90 | 0.00 | - | 2 | 26 | 88.55% |
| CRM240621C00105000 | 2023-11-30 10:58AM EST | 105.00 | 143.27 | 148.00 | 150.90 | 0.00 | - | 5 | 14 | 86.00% |
| CRM240621C00110000 | 2023-08-30 2:59PM EST | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 10:12AM EST | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 10:30AM EST | 120.00 | 108.86 | 133.90 | 136.65 | 0.00 | - | 1 | 22 | 78.47% |
| CRM240621C00125000 | 2023-08-23 1:55PM EST | 125.00 | 92.50 | 87.70 | 89.40 | 0.00 | - | 2 | 222 | 0.00% |
| CRM240621C00130000 | 2023-12-01 3:00PM EST | 130.00 | 135.36 | 124.20 | 125.75 | 0.00 | - | 2 | 61 | 69.98% |
| CRM240621C00135000 | 2023-10-23 2:48PM EST | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2023-10-31 2:58PM EST | 140.00 | 69.05 | 115.40 | 117.35 | 0.00 | - | 1 | 55 | 68.82% |
| CRM240621C00145000 | 2023-11-17 1:54PM EST | 145.00 | 82.70 | 110.20 | 111.85 | 0.00 | - | 1 | 112 | 64.27% |
| CRM240621C00150000 | 2023-11-30 9:55AM EST | 150.00 | 104.41 | 105.75 | 107.05 | 0.00 | - | 1 | 132 | 62.40% |
| CRM240621C00155000 | 2023-11-30 3:40PM EST | 155.00 | 100.10 | 101.15 | 102.65 | 0.00 | - | 8 | 107 | 60.90% |
| CRM240621C00160000 | 2023-11-21 10:25AM EST | 160.00 | 72.15 | 95.35 | 98.15 | 0.00 | - | 1 | 241 | 57.36% |
| CRM240621C00165000 | 2023-11-30 10:15AM EST | 165.00 | 87.73 | 91.20 | 93.10 | 0.00 | - | 1 | 128 | 55.55% |
| CRM240621C00170000 | 2023-12-01 10:36AM EST | 170.00 | 94.32 | 86.45 | 88.10 | 0.00 | - | 2 | 441 | 52.95% |
| CRM240621C00175000 | 2023-12-07 2:21PM EST | 175.00 | 82.10 | 81.50 | 83.40 | 0.00 | - | 2 | 337 | 50.53% |
| CRM240621C00180000 | 2023-12-01 10:33AM EST | 180.00 | 85.00 | 78.45 | 78.90 | 0.00 | - | 1 | 324 | 50.73% |
| CRM240621C00185000 | 2023-12-01 1:05PM EST | 185.00 | 84.35 | 73.35 | 74.60 | 0.00 | - | 2 | 170 | 49.96% |
| CRM240621C00190000 | 2023-12-06 12:13PM EST | 190.00 | 70.33 | 69.50 | 69.95 | 0.00 | - | 4 | 407 | 47.80% |
| CRM240621C00195000 | 2023-11-30 9:58AM EST | 195.00 | 62.25 | 65.20 | 65.35 | 0.00 | - | 3 | 254 | 45.73% |
| CRM240621C00200000 | 2023-12-08 10:27AM EST | 200.00 | 60.69 | 60.65 | 61.50 | +3.16 | +5.49% | 2 | 1,342 | 45.11% |
| CRM240621C00210000 | 2023-12-06 12:13PM EST | 210.00 | 53.38 | 52.65 | 53.00 | 0.00 | - | 5 | 913 | 41.95% |
| CRM240621C00220000 | 2023-12-07 1:33PM EST | 220.00 | 44.17 | 44.85 | 45.30 | 0.00 | - | 6 | 1,728 | 39.76% |
| CRM240621C00230000 | 2023-12-06 12:23PM EST | 230.00 | 38.01 | 37.40 | 38.00 | 0.00 | - | 3 | 2,422 | 37.63% |
| CRM240621C00240000 | 2023-12-07 1:08PM EST | 240.00 | 30.21 | 30.80 | 31.15 | 0.00 | - | 3 | 1,318 | 35.54% |
| CRM240621C00250000 | 2023-12-08 10:27AM EST | 250.00 | 24.73 | 24.85 | 25.25 | -0.82 | -3.21% | 3 | 1,498 | 34.07% |
| CRM240621C00260000 | 2023-12-07 3:01PM EST | 260.00 | 19.05 | 19.90 | 20.15 | 0.00 | - | 47 | 1,088 | 32.89% |
| CRM240621C00270000 | 2023-12-07 3:56PM EST | 270.00 | 15.00 | 15.55 | 15.85 | 0.00 | - | 12 | 2,046 | 31.95% |
| CRM240621C00280000 | 2023-12-07 3:31PM EST | 280.00 | 11.50 | 12.10 | 12.35 | 0.00 | - | 10 | 1,085 | 31.29% |
| CRM240621C00290000 | 2023-12-07 3:12PM EST | 290.00 | 8.75 | 9.15 | 9.35 | 0.00 | - | 163 | 874 | 30.52% |
| CRM240621C00300000 | 2023-12-07 3:30PM EST | 300.00 | 7.00 | 6.85 | 7.15 | +0.40 | +6.06% | 1 | 1,345 | 30.19% |
| CRM240621C00310000 | 2023-12-07 12:35PM EST | 310.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 2 | 487 | 29.80% |
| CRM240621C00320000 | 2023-12-07 12:39PM EST | 320.00 | 3.67 | 3.75 | 3.95 | 0.00 | - | 20 | 581 | 29.44% |
| CRM240621C00330000 | 2023-12-07 11:59AM EST | 330.00 | 2.59 | 2.77 | 2.93 | 0.00 | - | 4 | 976 | 29.27% |
| CRM240621C00340000 | 2023-12-07 12:07PM EST | 340.00 | 1.95 | 2.03 | 2.15 | 0.00 | - | 13 | 128 | 29.10% |
| CRM240621C00350000 | 2023-12-07 2:35PM EST | 350.00 | 1.60 | 1.48 | 1.61 | 0.00 | - | 37 | 319 | 29.13% |
| CRM240621C00360000 | 2023-12-07 12:00PM EST | 360.00 | 1.07 | 1.10 | 1.22 | 0.00 | - | 3 | 65 | 29.25% |
| CRM240621C00380000 | 2023-12-05 10:43AM EST | 380.00 | 0.69 | 0.61 | 0.71 | 0.00 | - | - | 1 | 29.58% |
| CRM240621C00390000 | 2023-12-07 9:37AM EST | 390.00 | 0.49 | 0.46 | 0.55 | 0.00 | - | 1 | 21 | 29.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-11-30 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 158 | 61.52% |
| CRM240621P00085000 | 2023-11-09 11:07AM EST | 85.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 58.89% |
| CRM240621P00090000 | 2023-11-27 10:15AM EST | 90.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 4 | 98 | 56.25% |
| CRM240621P00095000 | 2023-11-27 11:01AM EST | 95.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 79 | 53.61% |
| CRM240621P00100000 | 2023-11-28 2:38PM EST | 100.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 330 | 51.37% |
| CRM240621P00105000 | 2023-11-30 9:54AM EST | 105.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 15 | 82 | 53.86% |
| CRM240621P00110000 | 2023-12-08 10:18AM EST | 110.00 | 0.17 | 0.11 | 0.18 | -0.01 | -5.56% | 2 | 161 | 47.66% |
| CRM240621P00115000 | 2023-12-08 10:20AM EST | 115.00 | 0.17 | 0.12 | 0.22 | 0.00 | - | 2 | 80 | 46.44% |
| CRM240621P00120000 | 2023-12-07 10:37AM EST | 120.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 285 | 47.95% |
| CRM240621P00125000 | 2023-12-06 10:18AM EST | 125.00 | 0.30 | 0.21 | 0.37 | 0.00 | - | 2 | 265 | 45.02% |
| CRM240621P00130000 | 2023-11-30 2:45PM EST | 130.00 | 0.36 | 0.30 | 0.41 | 0.00 | - | 3 | 412 | 43.36% |
| CRM240621P00135000 | 2023-11-30 3:43PM EST | 135.00 | 0.39 | 0.38 | 0.48 | 0.00 | - | 1 | 866 | 42.14% |
| CRM240621P00140000 | 2023-12-06 1:02PM EST | 140.00 | 0.49 | 0.46 | 0.57 | 0.00 | - | 4 | 408 | 41.04% |
| CRM240621P00145000 | 2023-12-04 9:34AM EST | 145.00 | 0.52 | 0.57 | 0.67 | 0.00 | - | 3 | 472 | 39.93% |
| CRM240621P00150000 | 2023-12-07 10:09AM EST | 150.00 | 0.80 | 0.67 | 0.79 | 0.00 | - | 1 | 640 | 38.88% |
| CRM240621P00155000 | 2023-12-07 11:40AM EST | 155.00 | 0.95 | 0.84 | 0.93 | 0.00 | - | 6 | 916 | 37.87% |
| CRM240621P00160000 | 2023-12-07 10:47AM EST | 160.00 | 1.14 | 0.98 | 1.10 | 0.00 | - | 1 | 473 | 36.91% |
| CRM240621P00165000 | 2023-12-04 9:59AM EST | 165.00 | 1.11 | 1.20 | 1.30 | 0.00 | - | 3 | 836 | 36.00% |
| CRM240621P00170000 | 2023-12-07 3:51PM EST | 170.00 | 1.61 | 1.44 | 1.53 | 0.00 | - | 19 | 2,302 | 35.10% |
| CRM240621P00175000 | 2023-12-05 3:01PM EST | 175.00 | 1.84 | 1.68 | 1.76 | 0.00 | - | 60 | 1,418 | 34.03% |
| CRM240621P00180000 | 2023-12-07 9:53AM EST | 180.00 | 2.22 | 2.00 | 2.09 | 0.00 | - | 5 | 2,068 | 33.26% |
| CRM240621P00185000 | 2023-12-08 10:46AM EST | 185.00 | 2.45 | 2.35 | 2.44 | -0.12 | -4.67% | 11 | 1,277 | 32.39% |
| CRM240621P00190000 | 2023-12-07 3:56PM EST | 190.00 | 3.15 | 2.78 | 2.87 | 0.00 | - | 10 | 3,134 | 31.60% |
| CRM240621P00195000 | 2023-12-07 3:19PM EST | 195.00 | 3.50 | 3.30 | 3.45 | -0.20 | -5.41% | 3 | 1,088 | 31.07% |
| CRM240621P00200000 | 2023-12-07 3:51PM EST | 200.00 | 4.05 | 3.85 | 4.00 | -0.30 | -6.90% | 7 | 3,278 | 30.23% |
| CRM240621P00210000 | 2023-12-08 9:53AM EST | 210.00 | 5.65 | 5.40 | 5.55 | -0.20 | -3.42% | 14 | 1,188 | 29.00% |
| CRM240621P00220000 | 2023-12-08 10:36AM EST | 220.00 | 7.60 | 7.35 | 7.55 | -0.45 | -5.59% | 16 | 1,269 | 27.76% |
| CRM240621P00230000 | 2023-12-07 3:06PM EST | 230.00 | 10.68 | 9.85 | 10.05 | 0.00 | - | 90 | 1,230 | 26.43% |
| CRM240621P00240000 | 2023-12-07 2:23PM EST | 240.00 | 13.70 | 13.05 | 13.25 | 0.00 | - | 49 | 779 | 25.18% |
| CRM240621P00250000 | 2023-12-07 3:45PM EST | 250.00 | 17.55 | 16.95 | 17.25 | -0.80 | -4.36% | 3 | 1,365 | 23.98% |
| CRM240621P00260000 | 2023-12-08 10:16AM EST | 260.00 | 21.87 | 21.80 | 22.00 | -0.83 | -3.66% | 2 | 583 | 22.63% |
| CRM240621P00270000 | 2023-12-07 2:56PM EST | 270.00 | 29.10 | 27.55 | 27.80 | 0.00 | - | 7 | 105 | 21.44% |
| CRM240621P00280000 | 2023-12-08 10:02AM EST | 280.00 | 34.85 | 33.90 | 34.50 | -1.80 | -4.91% | 29 | 190 | 20.14% |
| CRM240621P00290000 | 2023-12-06 12:59PM EST | 290.00 | 41.71 | 41.05 | 42.00 | 0.00 | - | 278 | 137 | 18.50% |
| CRM240621P00300000 | 2023-12-07 11:18AM EST | 300.00 | 49.64 | 49.45 | 50.95 | -3.80 | -7.11% | 2 | 121 | 18.45% |
| CRM240621P00310000 | 2023-12-05 9:57AM EST | 310.00 | 60.68 | 58.40 | 59.85 | 0.00 | - | 2 | 1 | 16.24% |
| CRM240621P00320000 | 2023-08-31 8:39AM EST | 320.00 | 93.45 | 116.35 | 118.25 | 0.00 | - | 1 | 0 | 95.36% |
| CRM240621P00330000 | 2023-08-31 8:40AM EST | 330.00 | 103.40 | 126.20 | 128.40 | 0.00 | - | 1 | 0 | 98.57% |
| CRM240621P00340000 | 2023-08-31 8:41AM EST | 340.00 | 114.40 | 135.80 | 138.15 | 0.00 | - | 1 | 0 | 101.16% |
| CRM240621P00390000 | 2023-12-05 9:57AM EST | 390.00 | 140.58 | 138.60 | 139.65 | 0.00 | - | - | 0 | 27.30% |
© 2023 Yahoo. All rights reserved.