salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719C00160000 | 2024-04-18 12:23PM EDT | 160.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 175.00 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 164.56% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 180.00 | 126.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 185.00 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 190.00 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 154.94% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 195.00 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 76.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 210.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 220.00 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 115.32% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 240.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| CRM240719C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| CRM240719C00260000 | 2024-04-29 11:05AM EDT | 260.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 6 | 764 | 0.00% |
| CRM240719C00270000 | 2024-04-29 2:50PM EDT | 270.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 24 | 196 | 0.00% |
| CRM240719C00280000 | 2024-04-29 3:56PM EDT | 280.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 52 | 1,057 | 0.78% |
| CRM240719C00290000 | 2024-04-29 10:19AM EDT | 290.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,037 | 3.13% |
| CRM240719C00300000 | 2024-04-29 3:03PM EDT | 300.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 37 | 878 | 3.13% |
| CRM240719C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 700 | 6.25% |
| CRM240719C00320000 | 2024-04-29 1:15PM EDT | 320.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 623 | 6.25% |
| CRM240719C00330000 | 2024-04-29 2:10PM EDT | 330.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 23 | 734 | 6.25% |
| CRM240719C00340000 | 2024-04-25 2:03PM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 12.50% |
| CRM240719C00350000 | 2024-04-26 2:40PM EDT | 350.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| CRM240719C00360000 | 2024-04-29 9:40AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 12.50% |
| CRM240719C00370000 | 2024-04-22 9:37AM EDT | 370.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 54 | 90 | 12.50% |
| CRM240719C00380000 | 2024-04-23 9:40AM EDT | 380.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CRM240719C00390000 | 2024-04-25 11:27AM EDT | 390.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| CRM240719C00400000 | 2024-04-25 11:44AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| CRM240719C00410000 | 2024-04-29 10:24AM EDT | 410.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| CRM240719C00420000 | 2024-04-25 11:29AM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| CRM240719C00430000 | 2024-04-29 10:00AM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| CRM240719C00440000 | 2024-04-19 2:35PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 25.00% |
| CRM240719C00450000 | 2024-04-05 12:25PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,056 | 25.00% |
| CRM240719C00460000 | 2024-04-15 10:38AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| CRM240719C00470000 | 2024-04-08 11:14AM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719P00140000 | 2024-03-26 1:05PM EDT | 140.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 58.98% |
| CRM240719P00145000 | 2024-04-25 11:31AM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| CRM240719P00150000 | 2024-04-17 12:08PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| CRM240719P00155000 | 2024-04-29 10:27AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CRM240719P00160000 | 2024-04-29 10:26AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CRM240719P00165000 | 2024-04-29 2:06PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| CRM240719P00170000 | 2024-04-29 10:29AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| CRM240719P00175000 | 2024-04-29 2:08PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 185.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CRM240719P00190000 | 2024-04-29 10:48AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 200.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| CRM240719P00210000 | 2024-04-29 11:52AM EDT | 210.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| CRM240719P00220000 | 2024-04-25 12:06PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| CRM240719P00230000 | 2024-04-26 3:18PM EDT | 230.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 6.25% |
| CRM240719P00240000 | 2024-04-29 12:19PM EDT | 240.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 979 | 6.25% |
| CRM240719P00250000 | 2024-04-29 3:25PM EDT | 250.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 54 | 624 | 6.25% |
| CRM240719P00260000 | 2024-04-29 2:50PM EDT | 260.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 920 | 3.13% |
| CRM240719P00270000 | 2024-04-29 1:30PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 28 | 852 | 0.78% |
| CRM240719P00280000 | 2024-04-29 2:30PM EDT | 280.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 21 | 792 | 0.00% |
| CRM240719P00290000 | 2024-04-29 3:56PM EDT | 290.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| CRM240719P00300000 | 2024-04-29 1:32PM EDT | 300.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 0.00% |
| CRM240719P00310000 | 2024-04-29 1:25PM EDT | 310.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 0.00% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 320.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRM240719P00330000 | 2024-04-15 1:23PM EDT | 330.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 340.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 350.00 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 53.94% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 360.00 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 370.00 | 97.65 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 380.00 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 390.00 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 400.00 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.