salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 175.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 195.00 | 109.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241115C00200000 | 2024-04-15 12:12PM EDT | 200.00 | 88.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 77.22 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRM241115C00220000 | 2024-04-22 10:48AM EDT | 220.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 230.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 240.00 | 54.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 250.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 260.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM241115C00270000 | 2024-04-29 11:21AM EDT | 270.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CRM241115C00280000 | 2024-04-29 12:00PM EDT | 280.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.78% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 290.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| CRM241115C00300000 | 2024-04-29 10:39AM EDT | 300.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 3.13% |
| CRM241115C00310000 | 2024-04-25 2:08PM EDT | 310.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 3.13% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 320.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 3.13% |
| CRM241115C00330000 | 2024-04-25 3:26PM EDT | 330.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 340.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 6.25% |
| CRM241115C00350000 | 2024-04-26 2:51PM EDT | 350.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 501 | 118 | 6.25% |
| CRM241115C00360000 | 2024-04-26 12:00PM EDT | 360.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 6.25% |
| CRM241115C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 380.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 390.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 12.50% |
| CRM241115C00400000 | 2024-04-22 1:58PM EDT | 400.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 12.50% |
| CRM241115C00410000 | 2024-04-26 12:26PM EDT | 410.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| CRM241115C00420000 | 2024-04-10 1:43PM EDT | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CRM241115C00430000 | 2024-04-10 12:51PM EDT | 430.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| CRM241115C00440000 | 2024-04-18 3:08PM EDT | 440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CRM241115C00450000 | 2024-04-29 2:22PM EDT | 450.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CRM241115C00460000 | 2024-04-11 1:18PM EDT | 460.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241115P00155000 | 2024-04-25 1:23PM EDT | 155.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CRM241115P00180000 | 2024-04-15 10:20AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRM241115P00185000 | 2024-04-23 1:18PM EDT | 185.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| CRM241115P00190000 | 2024-04-25 2:06PM EDT | 190.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRM241115P00195000 | 2024-04-26 9:58AM EDT | 195.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CRM241115P00200000 | 2024-04-29 10:44AM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| CRM241115P00210000 | 2024-04-29 3:21PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| CRM241115P00220000 | 2024-04-24 12:18PM EDT | 220.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| CRM241115P00230000 | 2024-04-25 2:30PM EDT | 230.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 44 | 76 | 6.25% |
| CRM241115P00240000 | 2024-04-26 9:30AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| CRM241115P00250000 | 2024-04-29 10:17AM EDT | 250.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| CRM241115P00260000 | 2024-04-25 3:44PM EDT | 260.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 1.56% |
| CRM241115P00270000 | 2024-04-25 3:29PM EDT | 270.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.39% |
| CRM241115P00280000 | 2024-04-29 10:12AM EDT | 280.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 290.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 300.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 0.00% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 310.00 | 45.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 320.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 340.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 350.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.