salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 136.08 | 133.40 | 134.45 | 0.00 | - | 12 | 12 | 80.76% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 155.00 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 148.80% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 165.00 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 184.23% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 170.00 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 139.67% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 175.00 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 149.02% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 180.00 | 125.71 | 94.15 | 95.55 | 0.00 | - | 1 | 3 | 59.02% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 185.00 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 143.27% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 190.00 | 89.67 | 84.70 | 86.00 | 0.00 | - | 1 | 7 | 54.99% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 195.00 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 112.65% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 200.00 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 106.23% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 210.00 | 69.55 | 66.10 | 67.15 | 0.00 | - | 2 | 7 | 48.91% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 220.00 | 57.67 | 57.00 | 58.20 | 0.00 | - | 1 | 21 | 45.61% |
| CRM240816C00230000 | 2024-04-30 10:18AM EDT | 230.00 | 50.60 | 48.65 | 49.20 | +1.10 | +2.22% | 1 | 58 | 41.72% |
| CRM240816C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 44.25 | 40.45 | 41.05 | 0.00 | - | 3 | 52 | 39.25% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 250.00 | 38.20 | 33.20 | 33.60 | 0.00 | - | 1 | 630 | 37.32% |
| CRM240816C00260000 | 2024-04-29 11:48AM EDT | 260.00 | 29.00 | 26.50 | 26.85 | 0.00 | - | 3 | 684 | 35.66% |
| CRM240816C00270000 | 2024-04-30 11:01AM EDT | 270.00 | 21.58 | 20.65 | 20.90 | -1.32 | -5.76% | 1 | 227 | 34.22% |
| CRM240816C00280000 | 2024-04-30 11:52AM EDT | 280.00 | 15.85 | 15.65 | 15.90 | -1.90 | -10.70% | 20 | 476 | 33.12% |
| CRM240816C00290000 | 2024-04-30 11:51AM EDT | 290.00 | 11.80 | 11.65 | 11.90 | -1.25 | -9.59% | 5 | 355 | 32.42% |
| CRM240816C00300000 | 2024-04-29 9:59AM EDT | 300.00 | 9.60 | 8.30 | 8.65 | 0.00 | - | 9 | 767 | 31.73% |
| CRM240816C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 7.30 | 5.80 | 6.45 | 0.00 | - | 5 | 581 | 31.82% |
| CRM240816C00320000 | 2024-04-26 2:09PM EDT | 320.00 | 4.90 | 4.15 | 4.35 | 0.00 | - | 11 | 489 | 30.92% |
| CRM240816C00330000 | 2024-04-29 2:43PM EDT | 330.00 | 3.35 | 2.75 | 3.00 | 0.00 | - | 24 | 396 | 30.63% |
| CRM240816C00340000 | 2024-04-30 11:33AM EDT | 340.00 | 2.04 | 2.00 | 2.24 | -0.36 | -15.00% | 3 | 89 | 31.16% |
| CRM240816C00350000 | 2024-04-29 3:45PM EDT | 350.00 | 1.57 | 1.22 | 1.42 | 0.00 | - | 36 | 268 | 30.51% |
| CRM240816C00360000 | 2024-04-26 12:43PM EDT | 360.00 | 1.28 | 0.94 | 1.02 | 0.00 | - | 1 | 95 | 30.84% |
| CRM240816C00370000 | 2024-04-22 3:19PM EDT | 370.00 | 0.96 | 0.51 | 0.98 | 0.00 | - | 10 | 956 | 32.89% |
| CRM240816C00380000 | 2024-04-29 10:10AM EDT | 380.00 | 0.81 | 0.30 | 0.75 | 0.00 | - | 1 | 108 | 33.41% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 390.00 | 0.53 | 0.17 | 0.60 | 0.00 | - | 2 | 180 | 34.16% |
| CRM240816C00400000 | 2024-04-22 1:29PM EDT | 400.00 | 0.37 | 0.13 | 0.50 | 0.00 | - | 16 | 50 | 35.03% |
| CRM240816C00410000 | 2024-04-22 10:47AM EDT | 410.00 | 0.31 | 0.09 | 0.42 | 0.00 | - | 56 | 78 | 35.91% |
| CRM240816C00420000 | 2024-04-29 2:10PM EDT | 420.00 | 0.18 | 0.07 | 0.37 | 0.00 | - | 2 | 88 | 36.96% |
| CRM240816C00430000 | 2024-04-26 11:02AM EDT | 430.00 | 0.18 | 0.06 | 0.33 | 0.00 | - | 2 | 51 | 37.99% |
| CRM240816C00440000 | 2024-04-29 2:08PM EDT | 440.00 | 0.18 | 0.05 | 0.29 | 0.00 | - | 2 | 293 | 38.89% |
| CRM240816C00450000 | 2024-04-29 2:09PM EDT | 450.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 2 | 185 | 39.84% |
| CRM240816C00460000 | 2024-04-29 2:12PM EDT | 460.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 2 | 3 | 40.87% |
| CRM240816C00470000 | 2024-04-24 12:19PM EDT | 470.00 | 0.22 | 0.03 | 0.22 | 0.00 | - | 1 | 63 | 41.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00130000 | 2024-03-15 2:02PM EDT | 130.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 3 | 55.86% |
| CRM240816P00135000 | 2024-03-15 2:01PM EDT | 135.00 | 0.19 | 0.03 | 0.28 | 0.00 | - | 2 | 3 | 53.47% |
| CRM240816P00140000 | 2024-04-29 2:08PM EDT | 140.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 9 | 50.68% |
| CRM240816P00145000 | 2024-04-26 11:03AM EDT | 145.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 2 | 9 | 52.83% |
| CRM240816P00150000 | 2024-04-26 11:04AM EDT | 150.00 | 0.13 | 0.05 | 0.33 | 0.00 | - | 2 | 18 | 50.93% |
| CRM240816P00155000 | 2024-04-19 12:28PM EDT | 155.00 | 0.27 | 0.06 | 0.37 | 0.00 | - | 2 | 4 | 49.22% |
| CRM240816P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.24 | 0.10 | 0.42 | 0.00 | - | 1 | 13 | 47.61% |
| CRM240816P00165000 | 2024-04-19 12:26PM EDT | 165.00 | 0.40 | 0.03 | 0.48 | 0.00 | - | 2 | 10 | 46.09% |
| CRM240816P00170000 | 2024-04-02 3:06PM EDT | 170.00 | 0.26 | 0.09 | 0.54 | 0.00 | - | 2 | 2 | 44.53% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 175.00 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 42.24% |
| CRM240816P00180000 | 2024-04-25 9:57AM EDT | 180.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 20 | 120 | 41.59% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 185.00 | 0.43 | 0.37 | 0.81 | 0.00 | - | 2 | 92 | 40.28% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 190.00 | 0.75 | 0.50 | 0.94 | 0.00 | - | 1 | 26 | 39.01% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 195.00 | 1.05 | 0.66 | 1.10 | 0.00 | - | 10 | 85 | 37.82% |
| CRM240816P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 1.13 | 0.84 | 1.29 | 0.00 | - | 5 | 1,034 | 36.67% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 210.00 | 1.65 | 1.60 | 1.82 | 0.00 | - | 5 | 90 | 34.64% |
| CRM240816P00220000 | 2024-04-26 11:16AM EDT | 220.00 | 2.36 | 2.25 | 2.55 | 0.00 | - | 1 | 143 | 32.64% |
| CRM240816P00230000 | 2024-04-29 3:20PM EDT | 230.00 | 3.40 | 3.65 | 3.80 | 0.00 | - | 2 | 771 | 31.39% |
| CRM240816P00240000 | 2024-04-26 10:23AM EDT | 240.00 | 4.90 | 5.40 | 5.55 | 0.00 | - | 15 | 237 | 30.20% |
| CRM240816P00250000 | 2024-04-29 12:14PM EDT | 250.00 | 7.00 | 7.85 | 8.00 | -0.25 | -3.45% | 1 | 574 | 29.19% |
| CRM240816P00260000 | 2024-04-30 11:53AM EDT | 260.00 | 11.20 | 11.05 | 11.30 | +1.40 | +14.29% | 21 | 984 | 28.33% |
| CRM240816P00270000 | 2024-04-29 2:42PM EDT | 270.00 | 14.10 | 15.20 | 15.40 | 0.00 | - | 123 | 524 | 27.33% |
| CRM240816P00280000 | 2024-04-30 11:46AM EDT | 280.00 | 20.35 | 20.25 | 20.50 | +1.45 | +7.67% | 4 | 532 | 26.41% |
| CRM240816P00290000 | 2024-04-29 10:37AM EDT | 290.00 | 24.95 | 26.10 | 26.70 | 0.00 | - | 11 | 197 | 25.71% |
| CRM240816P00300000 | 2024-04-25 11:24AM EDT | 300.00 | 34.62 | 32.60 | 33.70 | 0.00 | - | 2 | 262 | 24.76% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 310.00 | 39.15 | 40.60 | 41.45 | 0.00 | - | 2 | 184 | 23.50% |
| CRM240816P00320000 | 2024-04-15 2:26PM EDT | 320.00 | 48.09 | 49.10 | 50.20 | 0.00 | - | 5 | 50 | 23.01% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 330.00 | 51.40 | 57.80 | 59.20 | 0.00 | - | 5 | 49 | 21.19% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 340.00 | 61.80 | 67.35 | 69.20 | 0.00 | - | 5 | 21 | 23.71% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 350.00 | 49.20 | 77.20 | 78.80 | 0.00 | - | 2 | 0 | 22.34% |
| 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 | 97.45 | 98.85 | 0.00 | - | 66 | 0 | 27.05% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 380.00 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 390.00 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.