salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018C00180000 | 2024-04-25 10:07AM EDT | 180.00 | 95.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241018C00190000 | 2024-04-25 10:53AM EDT | 190.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 195.00 | 86.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 210.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 220.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 230.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 240.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241018C00250000 | 2024-04-25 11:47AM EDT | 250.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 260.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 270.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018C00280000 | 2024-04-29 12:38PM EDT | 280.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| CRM241018C00290000 | 2024-04-29 12:17PM EDT | 290.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM241018C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CRM241018C00310000 | 2024-04-29 12:00PM EDT | 310.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM241018C00320000 | 2024-04-29 2:00PM EDT | 320.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM241018C00330000 | 2024-04-29 11:46AM EDT | 330.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM241018C00340000 | 2024-04-29 11:05AM EDT | 340.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CRM241018C00350000 | 2024-04-26 11:46AM EDT | 350.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241018C00360000 | 2024-04-29 10:37AM EDT | 360.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241018C00370000 | 2024-04-26 12:00PM EDT | 370.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 380.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018C00390000 | 2024-04-29 3:00PM EDT | 390.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM241018C00400000 | 2024-04-26 10:49AM EDT | 400.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM241018C00410000 | 2024-04-17 10:31AM EDT | 410.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM241018C00440000 | 2024-04-29 2:19PM EDT | 440.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018C00450000 | 2024-04-24 1:08PM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018C00460000 | 2024-04-25 9:55AM EDT | 460.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018P00140000 | 2024-04-24 10:12AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM241018P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018P00155000 | 2024-04-12 9:30AM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018P00160000 | 2024-04-17 1:49PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRM241018P00165000 | 2024-04-18 9:32AM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM241018P00170000 | 2024-04-15 1:38PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 175.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 190.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CRM241018P00200000 | 2024-04-29 3:52PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241018P00210000 | 2024-04-26 11:52AM EDT | 210.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM241018P00220000 | 2024-04-26 2:00PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM241018P00230000 | 2024-04-29 3:01PM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM241018P00240000 | 2024-04-29 3:58PM EDT | 240.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 3.13% |
| CRM241018P00250000 | 2024-04-29 1:59PM EDT | 250.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| CRM241018P00260000 | 2024-04-29 12:44PM EDT | 260.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRM241018P00270000 | 2024-04-29 1:56PM EDT | 270.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRM241018P00280000 | 2024-04-26 3:43PM EDT | 280.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 290.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 300.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 310.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 320.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 370.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.