salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2024-01-18 10:52AM EDT | 80.00 | 194.40 | 210.30 | 212.25 | 0.00 | - | 1 | 70 | 335.84% |
| CRM240621C00085000 | 2023-07-11 12:40PM EDT | 85.00 | 139.80 | 126.30 | 128.85 | 0.00 | - | 5 | 23 | 0.00% |
| CRM240621C00090000 | 2023-07-26 11:07AM EDT | 90.00 | 139.55 | 119.55 | 122.05 | 0.00 | - | 2 | 20 | 0.00% |
| CRM240621C00095000 | 2023-07-11 12:43PM EDT | 95.00 | 130.55 | 117.30 | 120.20 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00100000 | 2024-03-11 9:32AM EDT | 100.00 | 203.61 | 198.20 | 202.10 | 0.00 | - | 1 | 96 | 335.66% |
| CRM240621C00105000 | 2023-11-30 11:58AM EDT | 105.00 | 143.27 | 159.20 | 162.45 | 0.00 | - | 5 | 14 | 0.00% |
| CRM240621C00110000 | 2023-08-30 3:59PM EDT | 110.00 | 111.56 | 96.60 | 99.65 | 0.00 | - | 3 | 15 | 0.00% |
| CRM240621C00115000 | 2023-08-31 11:12AM EDT | 115.00 | 114.50 | 92.65 | 94.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621C00120000 | 2023-11-20 11:30AM EDT | 120.00 | 108.86 | 146.35 | 148.90 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240621C00125000 | 2024-04-16 3:26PM EDT | 125.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 0.00% |
| CRM240621C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| CRM240621C00135000 | 2023-10-23 3:48PM EDT | 135.00 | 74.90 | 93.25 | 95.90 | 0.00 | - | 1 | 23 | 0.00% |
| CRM240621C00140000 | 2024-02-06 3:48PM EDT | 140.00 | 147.62 | 161.60 | 165.70 | 0.00 | - | 1 | 55 | 257.45% |
| CRM240621C00145000 | 2024-02-27 11:22AM EDT | 145.00 | 157.30 | 155.60 | 160.00 | 0.00 | - | 1 | 113 | 243.95% |
| CRM240621C00150000 | 2024-04-04 10:06AM EDT | 150.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 155.00 | 143.53 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| CRM240621C00160000 | 2024-04-22 1:52PM EDT | 160.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 0.00% |
| CRM240621C00165000 | 2024-04-22 11:39AM EDT | 165.00 | 108.46 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 170.00 | 101.13 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 0.00% |
| CRM240621C00175000 | 2024-04-17 1:46PM EDT | 175.00 | 104.09 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 180.00 | 91.16 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| CRM240621C00185000 | 2024-04-22 10:48AM EDT | 185.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 190.00 | 88.74 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 0.00% |
| CRM240621C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| CRM240621C00200000 | 2024-04-18 9:58AM EDT | 200.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,286 | 0.00% |
| CRM240621C00210000 | 2024-04-19 10:19AM EDT | 210.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 0.00% |
| CRM240621C00220000 | 2024-04-17 3:38PM EDT | 220.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,597 | 0.00% |
| CRM240621C00230000 | 2024-04-19 3:37PM EDT | 230.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,328 | 0.00% |
| CRM240621C00240000 | 2024-04-22 11:24AM EDT | 240.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,307 | 0.00% |
| CRM240621C00250000 | 2024-04-22 10:19AM EDT | 250.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,006 | 0.00% |
| CRM240621C00260000 | 2024-04-22 12:52PM EDT | 260.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 0.00% |
| CRM240621C00270000 | 2024-04-22 2:54PM EDT | 270.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 149 | 2,243 | 0.00% |
| CRM240621C00280000 | 2024-04-22 3:37PM EDT | 280.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 275 | 2,717 | 1.56% |
| CRM240621C00290000 | 2024-04-22 2:38PM EDT | 290.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 198 | 1,525 | 3.13% |
| CRM240621C00300000 | 2024-04-22 3:44PM EDT | 300.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 296 | 2,071 | 6.25% |
| CRM240621C00310000 | 2024-04-22 3:50PM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 465 | 1,858 | 6.25% |
| CRM240621C00320000 | 2024-04-22 3:26PM EDT | 320.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 152 | 1,535 | 6.25% |
| CRM240621C00330000 | 2024-04-22 3:47PM EDT | 330.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 119 | 1,894 | 12.50% |
| CRM240621C00340000 | 2024-04-22 3:55PM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 702 | 12.50% |
| CRM240621C00350000 | 2024-04-22 3:55PM EDT | 350.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 102 | 1,854 | 12.50% |
| CRM240621C00360000 | 2024-04-22 2:59PM EDT | 360.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 55 | 695 | 12.50% |
| CRM240621C00370000 | 2024-04-22 12:10PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| CRM240621C00380000 | 2024-04-22 3:18PM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| CRM240621C00390000 | 2024-04-19 12:10PM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| CRM240621C00400000 | 2024-04-19 12:08PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 25.00% |
| CRM240621C00410000 | 2024-04-19 9:46AM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| CRM240621C00420000 | 2024-04-05 10:35AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| CRM240621C00430000 | 2024-04-09 10:05AM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 25.00% |
| CRM240621C00440000 | 2024-04-09 10:04AM EDT | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| CRM240621C00450000 | 2024-04-09 10:06AM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 25.00% |
| CRM240621C00460000 | 2024-04-22 9:30AM EDT | 460.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CRM240621C00470000 | 2024-04-15 2:29PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2024-02-09 4:33PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 1,583 | 111.72% |
| CRM240621P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| CRM240621P00090000 | 2023-12-22 4:19PM EDT | 90.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 93 | 106.45% |
| CRM240621P00095000 | 2023-12-19 12:50PM EDT | 95.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 10 | 78 | 99.80% |
| CRM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 50.00% |
| CRM240621P00105000 | 2023-11-30 10:54AM EDT | 105.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 15 | 82 | 93.85% |
| CRM240621P00110000 | 2024-04-04 1:13PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| CRM240621P00115000 | 2024-02-26 10:58AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 81.25% |
| CRM240621P00120000 | 2024-03-08 10:30AM EDT | 120.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 289 | 81.05% |
| CRM240621P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 257 | 77.73% |
| CRM240621P00130000 | 2024-03-15 10:49AM EDT | 130.00 | 0.03 | 0.05 | 0.19 | 0.00 | - | 2 | 413 | 74.12% |
| CRM240621P00135000 | 2024-04-15 12:36PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 868 | 25.00% |
| CRM240621P00140000 | 2024-04-19 1:44PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 145.00 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 64.26% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 634 | 25.00% |
| CRM240621P00155000 | 2024-04-17 12:12PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 25.00% |
| CRM240621P00160000 | 2024-04-19 12:11PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 25.00% |
| CRM240621P00165000 | 2024-04-02 2:54PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 25.00% |
| CRM240621P00170000 | 2024-04-10 3:31PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,314 | 25.00% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 1,409 | 25.00% |
| CRM240621P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,888 | 25.00% |
| CRM240621P00185000 | 2024-03-25 10:23AM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 25.00% |
| CRM240621P00190000 | 2024-04-19 3:12PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2,546 | 25.00% |
| CRM240621P00195000 | 2024-04-19 2:46PM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 12.50% |
| CRM240621P00200000 | 2024-04-22 3:14PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 2,953 | 12.50% |
| CRM240621P00210000 | 2024-04-19 3:04PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,270 | 12.50% |
| CRM240621P00220000 | 2024-04-22 2:06PM EDT | 220.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 1,864 | 12.50% |
| CRM240621P00230000 | 2024-04-22 2:55PM EDT | 230.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 61 | 2,195 | 12.50% |
| CRM240621P00240000 | 2024-04-22 3:28PM EDT | 240.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 35 | 2,070 | 6.25% |
| CRM240621P00250000 | 2024-04-22 3:55PM EDT | 250.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 87 | 2,490 | 6.25% |
| CRM240621P00260000 | 2024-04-22 3:49PM EDT | 260.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 45 | 3,362 | 3.13% |
| CRM240621P00270000 | 2024-04-22 3:59PM EDT | 270.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 127 | 2,460 | 0.78% |
| CRM240621P00280000 | 2024-04-22 2:13PM EDT | 280.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 124 | 1,646 | 0.00% |
| CRM240621P00290000 | 2024-04-22 3:25PM EDT | 290.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 0.00% |
| CRM240621P00300000 | 2024-04-22 3:59PM EDT | 300.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 12 | 1,406 | 0.00% |
| CRM240621P00310000 | 2024-04-22 1:53PM EDT | 310.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 43 | 575 | 0.00% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 320.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 0.00% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 330.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 340.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 350.00 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 360.00 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 370.00 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 380.00 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 390.00 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 400.00 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00430000 | 2024-02-09 11:09AM EDT | 430.00 | 136.73 | 123.20 | 126.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00460000 | 2024-03-15 10:21AM EDT | 460.00 | 161.52 | 164.60 | 167.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.