salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018C00125000 | 2024-06-12 3:06PM EDT | 125.00 | 113.40 | 128.50 | 132.55 | 0.00 | - | - | 2 | 0.00% |
| CRM241018C00135000 | 2024-05-30 11:39AM EDT | 135.00 | 84.05 | 121.50 | 126.40 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241018C00140000 | 2024-05-30 11:39AM EDT | 140.00 | 79.35 | 116.70 | 121.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241018C00145000 | 2024-05-30 11:39AM EDT | 145.00 | 74.70 | 112.00 | 116.50 | 0.00 | - | 4 | 3 | 0.00% |
| CRM241018C00150000 | 2024-05-30 3:30PM EDT | 150.00 | 68.70 | 107.00 | 111.50 | 0.00 | - | 22 | 22 | 0.00% |
| CRM241018C00160000 | 2024-07-08 12:05PM EDT | 160.00 | 101.22 | 104.05 | 106.40 | 0.00 | - | 1 | 2 | 72.99% |
| CRM241018C00165000 | 2024-05-31 11:10AM EDT | 165.00 | 56.50 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241018C00170000 | 2024-06-03 3:33PM EDT | 170.00 | 68.16 | 92.60 | 93.90 | 0.00 | - | 5 | 0 | 55.40% |
| CRM241018C00175000 | 2024-06-10 9:57AM EDT | 175.00 | 69.00 | 73.65 | 75.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018C00180000 | 2024-07-12 10:29AM EDT | 180.00 | 76.36 | 84.50 | 86.40 | 0.00 | - | 10 | 25 | 59.92% |
| CRM241018C00185000 | 2024-06-21 2:49PM EDT | 185.00 | 63.08 | 63.50 | 68.05 | 0.00 | - | 1 | 12 | 0.00% |
| CRM241018C00190000 | 2024-06-12 10:07AM EDT | 190.00 | 53.75 | 66.55 | 67.95 | 0.00 | - | 2 | 14 | 0.00% |
| CRM241018C00195000 | 2024-06-18 3:27PM EDT | 195.00 | 42.62 | 56.20 | 57.10 | 0.00 | - | 1 | 5 | 0.00% |
| CRM241018C00200000 | 2024-07-12 12:01PM EDT | 200.00 | 57.90 | 64.65 | 67.35 | 0.00 | - | 2 | 137 | 54.76% |
| CRM241018C00210000 | 2024-07-24 3:08PM EDT | 210.00 | 45.74 | 56.30 | 58.25 | 0.00 | - | 1 | 163 | 50.83% |
| CRM241018C00220000 | 2024-07-24 3:08PM EDT | 220.00 | 48.82 | 47.95 | 49.45 | +11.22 | +29.84% | 3 | 391 | 47.28% |
| CRM241018C00230000 | 2024-07-26 12:26PM EDT | 230.00 | 41.00 | 39.55 | 40.55 | +8.05 | +24.43% | 1 | 750 | 42.76% |
| CRM241018C00240000 | 2024-07-26 12:14PM EDT | 240.00 | 33.32 | 31.95 | 33.30 | +3.16 | +10.48% | 2 | 661 | 41.50% |
| CRM241018C00250000 | 2024-07-26 3:20PM EDT | 250.00 | 25.50 | 25.15 | 26.05 | +0.20 | +0.79% | 17 | 903 | 38.83% |
| CRM241018C00260000 | 2024-07-26 3:39PM EDT | 260.00 | 19.77 | 19.80 | 20.20 | +1.87 | +10.45% | 28 | 1,132 | 37.66% |
| CRM241018C00270000 | 2024-07-26 3:57PM EDT | 270.00 | 14.90 | 14.95 | 15.20 | +2.30 | +18.25% | 121 | 1,065 | 36.57% |
| CRM241018C00280000 | 2024-07-26 3:59PM EDT | 280.00 | 11.15 | 11.00 | 11.25 | +1.66 | +17.49% | 192 | 885 | 35.93% |
| CRM241018C00290000 | 2024-07-26 12:48PM EDT | 290.00 | 8.34 | 6.95 | 8.20 | +1.39 | +20.00% | 78 | 428 | 35.57% |
| CRM241018C00300000 | 2024-07-26 3:42PM EDT | 300.00 | 5.79 | 5.05 | 5.85 | +0.54 | +10.29% | 80 | 1,484 | 35.25% |
| CRM241018C00310000 | 2024-07-26 3:52PM EDT | 310.00 | 3.85 | 3.90 | 4.05 | +0.70 | +22.22% | 236 | 684 | 34.87% |
| CRM241018C00320000 | 2024-07-25 9:30AM EDT | 320.00 | 2.82 | 2.59 | 2.87 | +1.02 | +56.67% | 4 | 179 | 35.00% |
| CRM241018C00330000 | 2024-07-26 3:53PM EDT | 330.00 | 1.90 | 1.68 | 2.01 | +0.50 | +35.71% | 52 | 264 | 35.12% |
| CRM241018C00340000 | 2024-07-26 10:15AM EDT | 340.00 | 1.24 | 1.22 | 1.37 | +0.22 | +21.57% | 24 | 1,209 | 35.11% |
| CRM241018C00350000 | 2024-07-26 10:28AM EDT | 350.00 | 0.95 | 0.84 | 1.06 | +0.26 | +37.68% | 35 | 136 | 36.07% |
| CRM241018C00360000 | 2024-07-25 3:03PM EDT | 360.00 | 0.57 | 0.39 | 0.85 | 0.00 | - | 2 | 95 | 37.18% |
| CRM241018C00370000 | 2024-07-26 11:39AM EDT | 370.00 | 0.43 | 0.20 | 0.68 | +0.08 | +22.86% | 2 | 97 | 38.17% |
| CRM241018C00380000 | 2024-07-26 11:37AM EDT | 380.00 | 0.32 | 0.15 | 0.56 | +0.06 | +23.08% | 2 | 81 | 39.26% |
| CRM241018C00390000 | 2024-07-26 11:36AM EDT | 390.00 | 0.28 | 0.11 | 0.29 | +0.09 | +47.37% | 2 | 29 | 37.60% |
| CRM241018C00400000 | 2024-07-26 11:35AM EDT | 400.00 | 0.20 | 0.09 | 0.23 | 0.00 | - | 2 | 163 | 38.43% |
| CRM241018C00410000 | 2024-07-26 11:36AM EDT | 410.00 | 0.16 | 0.07 | 0.19 | -0.05 | -23.81% | 2 | 55 | 39.36% |
| CRM241018C00420000 | 2024-07-26 11:37AM EDT | 420.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 39.99% |
| CRM241018C00430000 | 2024-07-26 11:38AM EDT | 430.00 | 0.09 | 0.01 | 0.35 | +0.03 | +50.00% | 2 | 23 | 46.39% |
| CRM241018C00440000 | 2024-07-25 1:44PM EDT | 440.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 19 | 47.02% |
| CRM241018C00450000 | 2024-07-25 2:16PM EDT | 450.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 3 | 96 | 48.49% |
| CRM241018C00460000 | 2024-07-25 3:45PM EDT | 460.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 13 | 49.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018P00120000 | 2024-07-23 3:27PM EDT | 120.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 6 | 7 | 67.19% |
| CRM241018P00125000 | 2024-06-25 10:10AM EDT | 125.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | 2 | 1 | 65.23% |
| CRM241018P00130000 | 2024-07-25 1:44PM EDT | 130.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 61.04% |
| CRM241018P00135000 | 2024-07-25 9:46AM EDT | 135.00 | 0.10 | 0.03 | 0.29 | -0.01 | -9.09% | 10 | 52 | 58.69% |
| CRM241018P00140000 | 2024-07-25 9:54AM EDT | 140.00 | 0.11 | 0.04 | 0.32 | 0.00 | - | 2 | 21 | 56.64% |
| CRM241018P00145000 | 2024-07-25 9:43AM EDT | 145.00 | 0.24 | 0.05 | 0.34 | 0.00 | - | 2 | 35 | 54.30% |
| CRM241018P00150000 | 2024-07-26 11:35AM EDT | 150.00 | 0.22 | 0.01 | 0.22 | -0.03 | -12.00% | 2 | 95 | 52.34% |
| CRM241018P00155000 | 2024-07-25 3:44PM EDT | 155.00 | 0.24 | 0.09 | 0.40 | 0.00 | - | 9 | 15 | 50.29% |
| CRM241018P00160000 | 2024-07-25 1:44PM EDT | 160.00 | 0.25 | 0.11 | 0.43 | 0.00 | - | 2 | 75 | 51.71% |
| CRM241018P00165000 | 2024-07-25 1:45PM EDT | 165.00 | 0.37 | 0.14 | 0.48 | 0.00 | - | 2 | 65 | 49.73% |
| CRM241018P00170000 | 2024-07-25 1:47PM EDT | 170.00 | 0.41 | 0.19 | 0.54 | 0.00 | - | 2 | 62 | 47.88% |
| CRM241018P00175000 | 2024-07-25 2:58PM EDT | 175.00 | 0.45 | 0.21 | 0.62 | 0.00 | - | 10 | 27 | 46.19% |
| CRM241018P00180000 | 2024-07-25 3:03PM EDT | 180.00 | 0.61 | 0.26 | 0.72 | 0.00 | - | 2 | 120 | 44.63% |
| CRM241018P00185000 | 2024-07-25 3:46PM EDT | 185.00 | 0.75 | 0.39 | 0.84 | 0.00 | - | 2 | 108 | 43.12% |
| CRM241018P00190000 | 2024-07-26 9:58AM EDT | 190.00 | 0.79 | 0.58 | 0.98 | -0.30 | -27.52% | 36 | 203 | 41.64% |
| CRM241018P00195000 | 2024-07-25 10:13AM EDT | 195.00 | 1.45 | 0.79 | 1.20 | 0.00 | - | 2 | 224 | 40.59% |
| CRM241018P00200000 | 2024-07-25 2:23PM EDT | 200.00 | 1.29 | 0.84 | 1.42 | -0.06 | -4.44% | 1 | 303 | 39.27% |
| CRM241018P00210000 | 2024-07-26 1:47PM EDT | 210.00 | 1.95 | 1.83 | 2.00 | -0.16 | -7.58% | 3 | 622 | 36.74% |
| CRM241018P00220000 | 2024-07-26 3:21PM EDT | 220.00 | 3.10 | 2.78 | 3.10 | -0.40 | -11.43% | 27 | 655 | 35.35% |
| CRM241018P00230000 | 2024-07-26 3:12PM EDT | 230.00 | 4.70 | 4.55 | 4.70 | -0.40 | -7.84% | 222 | 1,139 | 34.06% |
| CRM241018P00240000 | 2024-07-26 3:41PM EDT | 240.00 | 7.01 | 6.75 | 8.10 | -1.74 | -19.89% | 98 | 1,832 | 35.64% |
| CRM241018P00250000 | 2024-07-26 2:15PM EDT | 250.00 | 10.21 | 10.15 | 10.40 | -1.20 | -10.52% | 51 | 1,315 | 32.57% |
| CRM241018P00260000 | 2024-07-26 3:21PM EDT | 260.00 | 14.30 | 14.30 | 14.55 | -1.61 | -10.12% | 31 | 1,079 | 31.76% |
| CRM241018P00270000 | 2024-07-26 3:30PM EDT | 270.00 | 19.35 | 19.35 | 19.70 | -1.60 | -7.64% | 26 | 1,170 | 31.01% |
| CRM241018P00280000 | 2024-07-18 12:14PM EDT | 280.00 | 35.50 | 25.10 | 26.35 | 0.00 | - | 1 | 249 | 31.37% |
| CRM241018P00290000 | 2024-07-17 3:51PM EDT | 290.00 | 40.00 | 31.65 | 33.75 | 0.00 | - | 1 | 55 | 31.59% |
| CRM241018P00300000 | 2024-07-24 9:43AM EDT | 300.00 | 46.75 | 39.75 | 41.70 | 0.00 | - | 2 | 23 | 31.48% |
| CRM241018P00310000 | 2024-06-17 3:11PM EDT | 310.00 | 80.95 | 56.65 | 61.00 | 0.00 | - | 14 | 7 | 53.77% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 320.00 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241018P00330000 | 2024-05-30 3:19PM EDT | 330.00 | 114.84 | 70.50 | 75.30 | 0.00 | - | 40 | 0 | 54.30% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 370.00 | 91.35 | 85.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.