UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.94 -0.69 (-0.84%) GOLD FUTURES
2,308.20 -49.50 (-2.10%) DOW
37,970.14 -415.95 (-1.08%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00105000 | 2024-04-16 1:25PM EDT | 105.00 | 176.17 | 167.95 | 169.30 | 0.00 | - | 1 | 4 | 101.17% |
| CRM240920C00110000 | 2023-12-04 1:47PM EDT | 110.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920C00120000 | 2024-02-26 11:28AM EDT | 120.00 | 183.09 | 180.30 | 183.65 | 0.00 | - | 1 | 1 | 199.05% |
| CRM240920C00125000 | 2023-12-15 1:05PM EDT | 125.00 | 141.30 | 149.55 | 153.45 | 0.00 | - | 5 | 5 | 100.36% |
| CRM240920C00130000 | 2024-04-17 11:40AM EDT | 130.00 | 148.69 | 143.25 | 144.65 | 0.00 | - | 8 | 16 | 82.81% |
| CRM240920C00140000 | 2024-04-25 9:34AM EDT | 140.00 | 132.81 | 133.80 | 135.20 | 0.00 | - | 1 | 15 | 78.58% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 145.00 | 129.37 | 128.95 | 130.35 | 0.00 | - | 8 | 8 | 75.81% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 150.00 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 169.53% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 155.00 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 140.50% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 160.00 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 159.52% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 165.00 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 161.80% |
| CRM240920C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 104.75 | 104.55 | 106.05 | 0.00 | - | 1 | 19 | 62.31% |
| CRM240920C00175000 | 2024-04-01 11:38AM EDT | 175.00 | 130.26 | 100.15 | 101.45 | 0.00 | - | 1 | 9 | 61.08% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 96.97 | 95.40 | 96.70 | 0.00 | - | 2 | 7 | 58.89% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 185.00 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 128.54% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 190.00 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 139.52% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 195.00 | 110.00 | 81.45 | 82.65 | 0.00 | - | 1 | 25 | 53.02% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 200.00 | 79.18 | 76.85 | 78.25 | 0.00 | - | 1 | 133 | 51.45% |
| CRM240920C00210000 | 2024-04-26 11:02AM EDT | 210.00 | 73.15 | 67.90 | 69.05 | 0.00 | - | 1 | 168 | 49.27% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 220.00 | 58.50 | 58.95 | 60.10 | 0.00 | - | 1 | 806 | 45.62% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 230.00 | 55.25 | 50.90 | 52.00 | 0.00 | - | 5 | 164 | 43.35% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 240.00 | 43.27 | 43.20 | 44.35 | 0.00 | - | 35 | 858 | 41.31% |
| CRM240920C00250000 | 2024-04-29 3:51PM EDT | 250.00 | 39.55 | 36.65 | 37.20 | 0.00 | - | 4 | 775 | 39.44% |
| CRM240920C00260000 | 2024-04-30 9:37AM EDT | 260.00 | 31.92 | 30.20 | 30.95 | -1.03 | -3.13% | 1 | 475 | 38.22% |
| CRM240920C00270000 | 2024-04-29 12:39PM EDT | 270.00 | 26.58 | 24.50 | 25.00 | 0.00 | - | 2 | 487 | 36.60% |
| CRM240920C00280000 | 2024-04-30 12:11PM EDT | 280.00 | 19.85 | 19.50 | 19.95 | -1.74 | -8.06% | 22 | 569 | 35.44% |
| CRM240920C00290000 | 2024-04-29 1:35PM EDT | 290.00 | 16.05 | 15.30 | 15.80 | -1.25 | -7.23% | 1 | 595 | 34.69% |
| CRM240920C00300000 | 2024-04-30 12:01PM EDT | 300.00 | 12.00 | 11.70 | 12.20 | -1.34 | -10.04% | 7 | 690 | 33.84% |
| CRM240920C00310000 | 2024-04-30 9:40AM EDT | 310.00 | 9.60 | 9.05 | 9.70 | -0.85 | -8.13% | 9 | 923 | 33.87% |
| CRM240920C00320000 | 2024-04-29 10:50AM EDT | 320.00 | 7.75 | 6.85 | 7.25 | 0.00 | - | 17 | 1,078 | 33.14% |
| CRM240920C00330000 | 2024-04-30 11:22AM EDT | 330.00 | 5.35 | 4.90 | 5.35 | -0.55 | -9.32% | 4 | 331 | 32.55% |
| CRM240920C00340000 | 2024-04-29 3:34PM EDT | 340.00 | 4.40 | 3.65 | 3.95 | 0.00 | - | 3 | 491 | 32.20% |
| CRM240920C00350000 | 2024-04-25 10:06AM EDT | 350.00 | 3.15 | 2.64 | 2.92 | 0.00 | - | 11 | 214 | 32.00% |
| CRM240920C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 2.65 | 1.94 | 2.13 | 0.00 | - | 1 | 146 | 31.81% |
| CRM240920C00370000 | 2024-04-29 3:20PM EDT | 370.00 | 1.80 | 1.44 | 1.58 | 0.00 | - | 35 | 245 | 31.81% |
| CRM240920C00380000 | 2024-04-24 11:50AM EDT | 380.00 | 1.50 | 1.06 | 1.19 | 0.00 | - | 5 | 69 | 31.94% |
| CRM240920C00390000 | 2024-04-19 3:39PM EDT | 390.00 | 1.23 | 0.78 | 1.13 | 0.00 | - | 1 | 356 | 33.48% |
| CRM240920C00400000 | 2024-04-19 3:39PM EDT | 400.00 | 0.94 | 0.46 | 0.96 | 0.00 | - | 1 | 365 | 34.24% |
| CRM240920C00410000 | 2024-04-23 2:00PM EDT | 410.00 | 0.79 | 0.30 | 0.77 | 0.00 | - | 1 | 177 | 34.60% |
| CRM240920C00420000 | 2024-04-25 2:39PM EDT | 420.00 | 0.50 | 0.18 | 0.64 | 0.00 | - | 3 | 338 | 35.13% |
| CRM240920C00430000 | 2024-04-29 2:16PM EDT | 430.00 | 0.39 | 0.14 | 0.54 | 0.00 | - | 2 | 89 | 35.71% |
| CRM240920C00440000 | 2024-04-29 2:14PM EDT | 440.00 | 0.37 | 0.11 | 0.48 | 0.00 | - | 2 | 176 | 36.50% |
| CRM240920C00450000 | 2024-04-29 2:13PM EDT | 450.00 | 0.27 | 0.08 | 0.43 | 0.00 | - | 2 | 492 | 37.31% |
| CRM240920C00460000 | 2024-04-29 2:14PM EDT | 460.00 | 0.28 | 0.06 | 0.39 | 0.00 | - | 2 | 6 | 38.11% |
| CRM240920C00470000 | 2024-04-25 1:37PM EDT | 470.00 | 0.22 | 0.05 | 0.36 | 0.00 | - | 2 | 141 | 38.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00105000 | 2024-02-21 2:27PM EDT | 105.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 2 | 38 | 60.74% |
| CRM240920P00110000 | 2024-02-22 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 2 | 14 | 59.08% |
| CRM240920P00115000 | 2024-04-12 11:04AM EDT | 115.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 2 | 9 | 55.27% |
| CRM240920P00120000 | 2024-04-29 2:16PM EDT | 120.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 2 | 9 | 53.13% |
| CRM240920P00125000 | 2024-04-26 11:08AM EDT | 125.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 8 | 51.07% |
| CRM240920P00130000 | 2024-04-26 11:06AM EDT | 130.00 | 0.22 | 0.01 | 0.34 | 0.00 | - | 2 | 15 | 53.91% |
| CRM240920P00135000 | 2024-04-29 2:13PM EDT | 135.00 | 0.14 | 0.07 | 0.38 | 0.00 | - | 2 | 10 | 52.20% |
| CRM240920P00140000 | 2024-04-01 2:59PM EDT | 140.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 2 | 63 | 50.66% |
| CRM240920P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 0.23 | 0.02 | 0.48 | 0.00 | - | 1 | 62 | 49.02% |
| CRM240920P00150000 | 2024-04-22 9:37AM EDT | 150.00 | 0.75 | 0.14 | 0.54 | 0.00 | - | 1 | 158 | 47.51% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 155.00 | 0.82 | 0.16 | 0.61 | 0.00 | - | 1 | 26 | 46.07% |
| CRM240920P00160000 | 2024-04-15 3:27PM EDT | 160.00 | 0.72 | 0.25 | 0.70 | 0.00 | - | 4 | 117 | 44.80% |
| CRM240920P00165000 | 2024-04-22 9:37AM EDT | 165.00 | 1.05 | 0.35 | 0.80 | 0.00 | - | 60 | 261 | 43.51% |
| CRM240920P00170000 | 2024-04-22 9:37AM EDT | 170.00 | 1.18 | 0.47 | 0.92 | 0.00 | - | 10 | 202 | 42.31% |
| CRM240920P00175000 | 2024-04-25 11:37AM EDT | 175.00 | 1.00 | 0.61 | 1.06 | 0.00 | - | 2 | 264 | 41.16% |
| CRM240920P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 1.00 | 0.75 | 1.21 | 0.00 | - | 1 | 134 | 39.95% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 185.00 | 1.57 | 0.91 | 1.39 | 0.00 | - | 8 | 262 | 38.82% |
| CRM240920P00190000 | 2024-04-22 10:57AM EDT | 190.00 | 1.65 | 1.09 | 1.59 | 0.00 | - | 18 | 155 | 37.68% |
| CRM240920P00195000 | 2024-04-26 10:00AM EDT | 195.00 | 1.70 | 1.39 | 1.71 | 0.00 | - | 11 | 342 | 36.02% |
| CRM240920P00200000 | 2024-04-26 10:20AM EDT | 200.00 | 1.99 | 1.93 | 2.05 | 0.00 | - | 3 | 805 | 35.33% |
| CRM240920P00210000 | 2024-04-29 10:07AM EDT | 210.00 | 2.79 | 2.77 | 2.90 | 0.00 | - | 5 | 3,507 | 33.91% |
| CRM240920P00220000 | 2024-04-30 11:30AM EDT | 220.00 | 3.87 | 3.85 | 4.10 | -0.23 | -5.61% | 14 | 417 | 32.68% |
| CRM240920P00230000 | 2024-04-30 11:29AM EDT | 230.00 | 5.40 | 5.50 | 5.70 | -0.95 | -14.96% | 2 | 304 | 31.49% |
| CRM240920P00240000 | 2024-04-30 10:58AM EDT | 240.00 | 7.35 | 7.25 | 7.90 | -0.70 | -8.70% | 23 | 1,581 | 30.53% |
| CRM240920P00250000 | 2024-04-30 12:05PM EDT | 250.00 | 10.50 | 10.45 | 10.65 | +0.55 | +5.53% | 1 | 1,253 | 29.49% |
| CRM240920P00260000 | 2024-04-26 3:24PM EDT | 260.00 | 13.50 | 13.90 | 14.10 | 0.00 | - | 1 | 953 | 28.48% |
| CRM240920P00270000 | 2024-04-30 11:52AM EDT | 270.00 | 18.18 | 18.10 | 18.45 | +0.93 | +5.39% | 5 | 652 | 27.67% |
| CRM240920P00280000 | 2024-04-30 12:16PM EDT | 280.00 | 23.30 | 23.05 | 23.35 | +1.30 | +5.91% | 19 | 500 | 26.46% |
| CRM240920P00290000 | 2024-04-29 1:25PM EDT | 290.00 | 27.23 | 28.65 | 29.35 | 0.00 | - | 14 | 907 | 25.62% |
| CRM240920P00300000 | 2024-04-25 10:53AM EDT | 300.00 | 37.70 | 35.40 | 36.45 | 0.00 | - | 4 | 328 | 25.24% |
| CRM240920P00310000 | 2024-04-29 10:37AM EDT | 310.00 | 41.45 | 42.40 | 43.75 | 0.00 | - | 1 | 271 | 23.86% |
| CRM240920P00320000 | 2024-04-29 10:37AM EDT | 320.00 | 49.18 | 50.30 | 51.55 | 0.00 | - | 1 | 60 | 21.64% |
| CRM240920P00330000 | 2024-04-08 10:06AM EDT | 330.00 | 38.40 | 58.80 | 60.15 | 0.00 | - | 2 | 13 | 18.86% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 340.00 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 350.00 | 54.87 | 77.50 | 79.15 | 0.00 | - | 2 | 71 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 360.00 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 370.00 | 69.55 | 97.45 | 99.25 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 380.00 | 105.85 | 107.40 | 109.20 | 0.00 | - | 440 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 390.00 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 400.00 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.