salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00130000 | 2024-06-07 10:51AM EDT | 130.00 | 114.15 | 132.05 | 136.00 | 0.00 | - | 1 | 1 | 171.00% |
| CRM240816C00135000 | 2024-07-08 2:06PM EDT | 135.00 | 124.00 | 127.45 | 129.90 | 0.00 | - | 10 | 22 | 153.71% |
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240816C00150000 | 2024-07-25 2:25PM EDT | 150.00 | 111.40 | 112.50 | 115.00 | 0.00 | - | 1 | 4 | 134.03% |
| CRM240816C00155000 | 2024-05-28 12:53PM EDT | 155.00 | 115.40 | 98.30 | 100.50 | 0.00 | - | 1 | 10 | 0.00% |
| CRM240816C00160000 | 2024-07-23 2:56PM EDT | 160.00 | 97.00 | 101.40 | 104.90 | 0.00 | - | 1 | 4 | 103.71% |
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 165.00 | 65.78 | 87.30 | 87.95 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240816C00170000 | 2024-07-10 2:18PM EDT | 170.00 | 82.60 | 91.00 | 94.90 | 0.00 | - | 11 | 19 | 84.38% |
| CRM240816C00175000 | 2024-07-25 10:18AM EDT | 175.00 | 78.43 | 87.60 | 90.00 | 0.00 | - | 1 | 7 | 102.76% |
| CRM240816C00180000 | 2024-07-10 10:10AM EDT | 180.00 | 68.34 | 81.00 | 85.00 | 0.00 | - | 50 | 69 | 76.56% |
| CRM240816C00185000 | 2024-06-27 12:58PM EDT | 185.00 | 73.94 | 76.45 | 80.00 | 0.00 | - | 1 | 74 | 78.76% |
| CRM240816C00190000 | 2024-06-25 3:07PM EDT | 190.00 | 53.53 | 66.70 | 68.25 | 0.00 | - | 1 | 32 | 0.00% |
| CRM240816C00195000 | 2024-07-16 12:17PM EDT | 195.00 | 60.97 | 67.65 | 70.00 | 0.00 | - | 2 | 38 | 79.88% |
| CRM240816C00200000 | 2024-07-22 11:43AM EDT | 200.00 | 53.00 | 62.70 | 65.10 | 0.00 | - | 3 | 88 | 75.39% |
| CRM240816C00210000 | 2024-07-25 2:29PM EDT | 210.00 | 51.89 | 52.80 | 54.30 | 0.00 | - | 4 | 254 | 59.55% |
| CRM240816C00220000 | 2024-07-26 3:26PM EDT | 220.00 | 43.83 | 42.95 | 44.65 | +1.78 | +4.23% | 3 | 801 | 52.52% |
| CRM240816C00230000 | 2024-07-26 3:26PM EDT | 230.00 | 34.08 | 33.20 | 34.60 | +3.08 | +9.94% | 17 | 1,921 | 49.23% |
| CRM240816C00235000 | 2024-07-22 11:02AM EDT | 235.00 | 22.20 | 28.45 | 30.05 | 0.00 | - | - | 4 | 46.70% |
| CRM240816C00240000 | 2024-07-26 3:30PM EDT | 240.00 | 24.45 | 23.00 | 25.30 | +2.10 | +9.40% | 58 | 2,496 | 42.24% |
| CRM240816C00245000 | 2024-07-25 11:40AM EDT | 245.00 | 15.30 | 18.90 | 21.00 | 0.00 | - | 21 | 47 | 39.84% |
| CRM240816C00250000 | 2024-07-26 3:56PM EDT | 250.00 | 15.55 | 15.00 | 16.50 | +3.75 | +31.78% | 193 | 5,513 | 35.52% |
| CRM240816C00255000 | 2024-07-26 1:09PM EDT | 255.00 | 11.85 | 11.10 | 12.55 | +1.10 | +10.23% | 42 | 384 | 32.79% |
| CRM240816C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 9.05 | 8.95 | 9.70 | +2.75 | +43.65% | 326 | 4,780 | 33.09% |
| CRM240816C00265000 | 2024-07-26 3:48PM EDT | 265.00 | 6.45 | 6.25 | 6.70 | +1.15 | +21.70% | 787 | 239 | 30.86% |
| CRM240816C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 4.36 | 4.20 | 4.40 | +1.36 | +45.33% | 459 | 6,073 | 29.38% |
| CRM240816C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 2.80 | 2.51 | 3.10 | +0.94 | +50.54% | 132 | 546 | 30.10% |
| CRM240816C00280000 | 2024-07-26 3:56PM EDT | 280.00 | 1.82 | 1.67 | 1.82 | +0.71 | +63.96% | 1,064 | 3,218 | 28.89% |
| CRM240816C00285000 | 2024-07-26 3:48PM EDT | 285.00 | 1.05 | 0.91 | 1.13 | -0.22 | -17.32% | 33 | 106 | 28.98% |
| CRM240816C00290000 | 2024-07-26 3:51PM EDT | 290.00 | 0.71 | 0.64 | 0.70 | +0.24 | +51.06% | 138 | 3,671 | 29.29% |
| CRM240816C00295000 | 2024-07-26 12:08PM EDT | 295.00 | 0.47 | 0.21 | 0.57 | -0.09 | -16.07% | 7 | 30 | 31.49% |
| CRM240816C00300000 | 2024-07-26 3:57PM EDT | 300.00 | 0.34 | 0.26 | 0.33 | +0.08 | +30.77% | 133 | 3,034 | 31.37% |
| CRM240816C00305000 | 2024-07-26 12:06PM EDT | 305.00 | 0.22 | 0.12 | 0.25 | +0.01 | +4.76% | 4 | 2 | 32.86% |
| CRM240816C00310000 | 2024-07-26 2:41PM EDT | 310.00 | 0.22 | 0.09 | 0.24 | +0.11 | +100.00% | 18 | 1,427 | 35.50% |
| CRM240816C00315000 | 2024-07-26 2:58PM EDT | 315.00 | 0.14 | 0.07 | 0.19 | 0.00 | - | 4 | 0 | 36.96% |
| CRM240816C00320000 | 2024-07-25 2:53PM EDT | 320.00 | 0.14 | 0.05 | 0.20 | +0.07 | +100.00% | 6 | 1,781 | 39.94% |
| CRM240816C00325000 | 2024-07-26 11:53AM EDT | 325.00 | 0.13 | 0.04 | 0.18 | +0.08 | +160.00% | 3 | 1 | 41.90% |
| CRM240816C00330000 | 2024-07-26 3:53PM EDT | 330.00 | 0.09 | 0.02 | 0.25 | +0.02 | +28.57% | 4 | 485 | 46.58% |
| CRM240816C00340000 | 2024-07-23 10:34AM EDT | 340.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 5 | 217 | 50.98% |
| CRM240816C00350000 | 2024-07-25 1:59PM EDT | 350.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 1 | 343 | 50.20% |
| CRM240816C00360000 | 2024-07-25 1:59PM EDT | 360.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 190 | 50.98% |
| CRM240816C00370000 | 2024-07-17 11:49AM EDT | 370.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 1,214 | 52.73% |
| CRM240816C00380000 | 2024-06-26 10:54AM EDT | 380.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 20 | 99 | 63.38% |
| CRM240816C00390000 | 2024-07-22 9:36AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 322 | 53.13% |
| CRM240816C00400000 | 2024-06-07 10:45AM EDT | 400.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 64.45% |
| CRM240816C00410000 | 2024-06-28 9:35AM EDT | 410.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 77 | 73.34% |
| CRM240816C00420000 | 2024-07-22 9:49AM EDT | 420.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 111 | 71.68% |
| CRM240816C00430000 | 2024-05-31 10:06AM EDT | 430.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 83.40% |
| CRM240816C00440000 | 2024-06-28 3:49PM EDT | 440.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 293 | 83.20% |
| CRM240816C00450000 | 2024-07-11 10:14AM EDT | 450.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 188 | 86.33% |
| CRM240816C00460000 | 2024-05-28 3:20PM EDT | 460.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 91.60% |
| CRM240816C00470000 | 2024-07-23 3:32PM EDT | 470.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 132 | 80.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-06-20 2:31PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 87.50% |
| CRM240816P00135000 | 2024-06-04 2:21PM EDT | 135.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 101 | 113.48% |
| CRM240816P00140000 | 2024-07-10 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 106.06% |
| CRM240816P00145000 | 2024-06-05 3:34PM EDT | 145.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 104.10% |
| CRM240816P00150000 | 2024-07-03 10:01AM EDT | 150.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 18 | 95.31% |
| CRM240816P00155000 | 2024-07-11 12:36PM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 35 | 15 | 90.23% |
| CRM240816P00160000 | 2024-07-26 2:37PM EDT | 160.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 39 | 74.22% |
| CRM240816P00165000 | 2024-07-10 10:20AM EDT | 165.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 119 | 80.47% |
| CRM240816P00170000 | 2024-07-11 12:36PM EDT | 170.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 34 | 113 | 74.22% |
| CRM240816P00175000 | 2024-07-10 3:16PM EDT | 175.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 129 | 71.09% |
| CRM240816P00180000 | 2024-07-26 9:30AM EDT | 180.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 606 | 66.21% |
| CRM240816P00185000 | 2024-07-15 1:35PM EDT | 185.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 393 | 62.31% |
| CRM240816P00190000 | 2024-07-26 12:18PM EDT | 190.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 1 | 357 | 59.38% |
| CRM240816P00195000 | 2024-07-24 10:43AM EDT | 195.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 347 | 53.22% |
| CRM240816P00200000 | 2024-07-26 2:32PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 38 | 2,354 | 49.41% |
| CRM240816P00205000 | 2024-07-25 3:53PM EDT | 205.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 8 | 8 | 52.54% |
| CRM240816P00210000 | 2024-07-26 2:44PM EDT | 210.00 | 0.15 | 0.10 | 0.18 | -0.10 | -40.00% | 14 | 3,135 | 45.17% |
| CRM240816P00215000 | 2024-07-25 2:56PM EDT | 215.00 | 0.23 | 0.08 | 0.34 | 0.00 | - | 1 | 8 | 45.56% |
| CRM240816P00220000 | 2024-07-26 3:35PM EDT | 220.00 | 0.23 | 0.14 | 0.23 | -0.06 | -20.69% | 15 | 2,182 | 38.43% |
| CRM240816P00225000 | 2024-07-25 9:58AM EDT | 225.00 | 0.66 | 0.16 | 0.47 | 0.00 | - | 1 | 23 | 39.14% |
| CRM240816P00230000 | 2024-07-26 3:21PM EDT | 230.00 | 0.44 | 0.32 | 0.49 | -0.16 | -26.67% | 240 | 4,799 | 34.89% |
| CRM240816P00235000 | 2024-07-26 3:30PM EDT | 235.00 | 0.59 | 0.50 | 0.75 | -0.29 | -32.95% | 19 | 216 | 33.47% |
| CRM240816P00240000 | 2024-07-26 3:55PM EDT | 240.00 | 1.02 | 0.82 | 1.04 | -0.50 | -32.89% | 123 | 4,845 | 31.23% |
| CRM240816P00245000 | 2024-07-26 3:56PM EDT | 245.00 | 1.61 | 1.42 | 1.77 | -0.81 | -33.47% | 43 | 793 | 31.04% |
| CRM240816P00250000 | 2024-07-26 3:56PM EDT | 250.00 | 2.50 | 2.22 | 2.65 | -2.05 | -45.05% | 314 | 4,688 | 29.83% |
| CRM240816P00255000 | 2024-07-26 3:40PM EDT | 255.00 | 3.65 | 3.60 | 3.85 | -1.95 | -34.82% | 59 | 473 | 28.44% |
| CRM240816P00260000 | 2024-07-26 3:58PM EDT | 260.00 | 5.60 | 5.45 | 5.70 | -2.69 | -32.45% | 315 | 5,376 | 27.88% |
| CRM240816P00265000 | 2024-07-26 3:58PM EDT | 265.00 | 7.95 | 7.75 | 8.05 | -2.45 | -23.56% | 151 | 60 | 27.11% |
| CRM240816P00270000 | 2024-07-26 3:28PM EDT | 270.00 | 10.64 | 10.70 | 10.95 | -3.46 | -24.54% | 79 | 1,716 | 26.23% |
| CRM240816P00280000 | 2024-07-26 10:18AM EDT | 280.00 | 19.12 | 17.65 | 19.05 | +0.08 | +0.42% | 1 | 160 | 28.55% |
| CRM240816P00290000 | 2024-07-19 3:29PM EDT | 290.00 | 42.15 | 26.55 | 28.30 | 0.00 | - | 50 | 95 | 32.19% |
| CRM240816P00300000 | 2024-07-22 1:03PM EDT | 300.00 | 46.04 | 36.25 | 39.70 | 0.00 | - | 10 | 32 | 50.92% |
| CRM240816P00310000 | 2024-07-26 11:46AM EDT | 310.00 | 47.99 | 45.70 | 48.15 | -0.16 | -0.33% | 4 | 8 | 45.31% |
| CRM240816P00320000 | 2024-07-23 3:51PM EDT | 320.00 | 63.43 | 55.70 | 58.15 | 0.00 | - | 2 | 0 | 51.81% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.83 | 70.50 | 75.25 | 0.00 | - | 110 | 0 | 95.17% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 66.30 | 103.50 | 108.00 | 0.00 | - | 5 | 0 | 208.80% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 360.00 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 370.00 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240816P00380000 | 2024-07-08 9:41AM EDT | 380.00 | 119.82 | 115.70 | 119.60 | 0.00 | - | 2 | 0 | 73.39% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240816P00470000 | 2024-07-23 9:57AM EDT | 470.00 | 215.13 | 205.70 | 208.10 | 0.00 | - | 1 | 0 | 120.17% |
© 2024 Yahoo. All rights reserved.