salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00130000 | 2024-06-27 11:45AM EDT | 130.00 | 127.63 | 134.30 | 136.95 | 0.00 | - | - | 5 | 76.64% |
| CRM241220C00135000 | 2024-07-10 10:10AM EDT | 135.00 | 115.15 | 129.40 | 133.00 | 0.00 | - | 1 | 4 | 76.44% |
| CRM241220C00140000 | 2024-06-27 1:24PM EDT | 140.00 | 121.00 | 124.55 | 127.40 | 0.00 | - | 3 | 3 | 71.70% |
| CRM241220C00150000 | 2024-07-25 11:32AM EDT | 150.00 | 110.00 | 114.00 | 118.50 | 0.00 | - | 6 | 32 | 66.48% |
| CRM241220C00160000 | 2024-06-27 11:58AM EDT | 160.00 | 100.10 | 105.40 | 108.90 | 0.00 | - | 3 | 27 | 64.09% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 165.00 | 56.90 | 94.20 | 98.90 | 0.00 | - | 1 | 1 | 44.28% |
| CRM241220C00170000 | 2024-06-10 10:02AM EDT | 170.00 | 77.40 | 80.70 | 82.35 | 0.00 | - | 1 | 11 | 0.00% |
| CRM241220C00175000 | 2024-07-25 12:18PM EDT | 175.00 | 90.00 | 91.35 | 94.90 | 0.00 | - | 4 | 36 | 58.32% |
| CRM241220C00180000 | 2024-05-30 2:04PM EDT | 180.00 | 44.00 | 80.40 | 85.00 | 0.00 | - | 5 | 7 | 43.25% |
| CRM241220C00185000 | 2024-07-23 11:08AM EDT | 185.00 | 76.64 | 82.65 | 84.40 | 0.00 | - | 1 | 64 | 53.52% |
| CRM241220C00190000 | 2024-06-28 2:22PM EDT | 190.00 | 74.75 | 77.20 | 80.05 | 0.00 | - | 1 | 82 | 50.84% |
| CRM241220C00195000 | 2024-07-22 3:35PM EDT | 195.00 | 67.00 | 73.25 | 76.95 | 0.00 | - | 2 | 126 | 51.97% |
| CRM241220C00200000 | 2024-07-25 12:40PM EDT | 200.00 | 69.25 | 68.80 | 72.40 | 0.00 | - | 1 | 266 | 50.20% |
| CRM241220C00210000 | 2024-07-23 11:38AM EDT | 210.00 | 55.19 | 60.30 | 62.35 | 0.00 | - | 4 | 259 | 48.16% |
| CRM241220C00220000 | 2024-07-25 2:48PM EDT | 220.00 | 53.45 | 52.85 | 54.75 | +1.87 | +3.63% | 1 | 2,404 | 46.82% |
| CRM241220C00230000 | 2024-07-26 12:11PM EDT | 230.00 | 46.35 | 45.10 | 46.50 | +2.25 | +5.10% | 17 | 237 | 43.57% |
| CRM241220C00240000 | 2024-07-26 12:09PM EDT | 240.00 | 39.40 | 38.65 | 39.50 | +1.75 | +4.65% | 26 | 448 | 41.97% |
| CRM241220C00250000 | 2024-07-25 2:48PM EDT | 250.00 | 32.64 | 31.15 | 33.30 | +1.34 | +4.28% | 13 | 381 | 40.88% |
| CRM241220C00260000 | 2024-07-26 1:29PM EDT | 260.00 | 27.65 | 26.00 | 27.40 | +1.65 | +6.35% | 29 | 447 | 39.42% |
| CRM241220C00270000 | 2024-07-26 12:27PM EDT | 270.00 | 21.82 | 22.10 | 22.35 | +2.12 | +10.76% | 27 | 1,824 | 38.40% |
| CRM241220C00280000 | 2024-07-26 2:39PM EDT | 280.00 | 17.80 | 17.75 | 18.20 | +2.29 | +14.76% | 40 | 606 | 37.85% |
| CRM241220C00290000 | 2024-07-26 3:48PM EDT | 290.00 | 14.40 | 13.20 | 14.55 | +1.70 | +13.39% | 15 | 707 | 37.19% |
| CRM241220C00300000 | 2024-07-26 10:44AM EDT | 300.00 | 11.10 | 11.15 | 11.60 | +1.60 | +16.84% | 15 | 1,223 | 36.80% |
| CRM241220C00310000 | 2024-07-26 2:05PM EDT | 310.00 | 8.98 | 7.90 | 9.10 | +1.66 | +22.68% | 16 | 452 | 36.35% |
| CRM241220C00320000 | 2024-07-26 10:45AM EDT | 320.00 | 6.75 | 6.75 | 7.05 | +0.50 | +8.00% | 12 | 770 | 35.93% |
| CRM241220C00330000 | 2024-07-25 11:25AM EDT | 330.00 | 4.25 | 5.20 | 5.45 | 0.00 | - | 1 | 890 | 35.66% |
| CRM241220C00340000 | 2024-07-26 11:04AM EDT | 340.00 | 4.05 | 3.95 | 4.45 | +0.60 | +17.39% | 7 | 454 | 36.11% |
| CRM241220C00350000 | 2024-07-26 10:32AM EDT | 350.00 | 3.10 | 2.89 | 3.50 | +0.27 | +9.54% | 8 | 481 | 36.15% |
| CRM241220C00360000 | 2024-07-26 3:57PM EDT | 360.00 | 2.32 | 2.28 | 2.59 | +0.88 | +61.11% | 1 | 118 | 35.68% |
| CRM241220C00370000 | 2024-07-25 2:56PM EDT | 370.00 | 1.60 | 1.73 | 1.91 | 0.00 | - | 10 | 157 | 35.30% |
| CRM241220C00380000 | 2024-07-24 10:06AM EDT | 380.00 | 0.66 | 1.28 | 1.57 | 0.00 | - | 1 | 1,756 | 35.82% |
| CRM241220C00390000 | 2024-07-25 3:05PM EDT | 390.00 | 1.01 | 0.82 | 1.27 | 0.00 | - | 1 | 62 | 36.17% |
| CRM241220C00400000 | 2024-07-24 1:52PM EDT | 400.00 | 0.54 | 0.50 | 1.00 | 0.00 | - | 2 | 369 | 36.33% |
| CRM241220C00410000 | 2024-07-24 1:50PM EDT | 410.00 | 0.42 | 0.31 | 1.16 | 0.00 | - | 2 | 95 | 39.01% |
| CRM241220C00420000 | 2024-07-24 12:20PM EDT | 420.00 | 0.33 | 0.24 | 1.05 | 0.00 | - | 2 | 54 | 39.94% |
| CRM241220C00430000 | 2024-07-25 3:06PM EDT | 430.00 | 0.39 | 0.19 | 0.80 | 0.00 | - | 2 | 70 | 39.67% |
| CRM241220C00440000 | 2024-07-26 11:11AM EDT | 440.00 | 0.36 | 0.16 | 0.45 | +0.01 | +2.86% | 2 | 12 | 37.72% |
| CRM241220C00450000 | 2024-07-26 11:08AM EDT | 450.00 | 0.30 | 0.12 | 0.56 | -0.02 | -6.25% | 2 | 75 | 40.31% |
| CRM241220C00460000 | 2024-07-26 11:09AM EDT | 460.00 | 0.29 | 0.10 | 0.30 | +0.01 | +3.57% | 2 | 57 | 38.23% |
| CRM241220C00470000 | 2024-07-26 11:14AM EDT | 470.00 | 0.26 | 0.08 | 0.26 | +0.03 | +13.04% | 2 | 154 | 38.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00120000 | 2024-07-24 1:48PM EDT | 120.00 | 0.18 | 0.07 | 0.51 | 0.00 | - | 2 | 8 | 55.71% |
| CRM241220P00125000 | 2024-07-26 11:31AM EDT | 125.00 | 0.19 | 0.10 | 0.44 | -0.06 | -24.00% | 2 | 8 | 52.54% |
| CRM241220P00130000 | 2024-07-26 11:08AM EDT | 130.00 | 0.28 | 0.12 | 0.37 | +0.05 | +21.74% | 2 | 14 | 52.27% |
| CRM241220P00135000 | 2024-07-24 2:26PM EDT | 135.00 | 0.41 | 0.15 | 0.68 | 0.00 | - | 2 | 202 | 50.59% |
| CRM241220P00140000 | 2024-07-23 1:00PM EDT | 140.00 | 0.30 | 0.30 | 0.63 | -0.09 | -23.08% | 1 | 44 | 51.37% |
| CRM241220P00145000 | 2024-07-24 2:01PM EDT | 145.00 | 0.61 | 0.22 | 0.80 | 0.00 | - | 2 | 36 | 50.84% |
| CRM241220P00150000 | 2024-07-24 1:56PM EDT | 150.00 | 0.66 | 0.35 | 0.89 | 0.00 | - | 2 | 185 | 49.22% |
| CRM241220P00155000 | 2024-07-24 2:30PM EDT | 155.00 | 0.79 | 0.32 | 1.00 | 0.00 | - | 6 | 26 | 47.73% |
| CRM241220P00160000 | 2024-07-26 1:28PM EDT | 160.00 | 0.75 | 0.70 | 1.04 | -0.24 | -24.24% | 2 | 173 | 45.59% |
| CRM241220P00165000 | 2024-07-25 9:32AM EDT | 165.00 | 1.15 | 0.60 | 1.30 | 0.00 | - | 1 | 28 | 45.14% |
| CRM241220P00170000 | 2024-07-25 10:12AM EDT | 170.00 | 1.40 | 0.85 | 1.49 | 0.00 | - | 1 | 946 | 43.95% |
| CRM241220P00175000 | 2024-07-26 3:18PM EDT | 175.00 | 1.35 | 1.30 | 1.69 | -0.42 | -23.73% | 2 | 177 | 42.68% |
| CRM241220P00180000 | 2024-07-24 3:46PM EDT | 180.00 | 2.12 | 1.44 | 1.81 | 0.00 | - | 1 | 290 | 40.88% |
| CRM241220P00185000 | 2024-07-25 11:57AM EDT | 185.00 | 2.10 | 1.46 | 2.23 | 0.00 | - | 1 | 282 | 40.49% |
| CRM241220P00190000 | 2024-07-26 10:29AM EDT | 190.00 | 2.20 | 2.00 | 2.63 | 0.00 | - | 8 | 609 | 39.72% |
| CRM241220P00195000 | 2024-07-26 12:45PM EDT | 195.00 | 2.69 | 2.50 | 2.85 | -0.09 | -3.24% | 13 | 205 | 38.08% |
| CRM241220P00200000 | 2024-07-26 3:51PM EDT | 200.00 | 3.35 | 2.93 | 4.35 | +0.10 | +3.08% | 134 | 1,699 | 40.53% |
| CRM241220P00210000 | 2024-07-26 11:23AM EDT | 210.00 | 5.00 | 3.65 | 5.75 | +0.65 | +14.94% | 20 | 1,032 | 38.98% |
| CRM241220P00220000 | 2024-07-26 10:33AM EDT | 220.00 | 6.38 | 6.20 | 6.50 | -0.32 | -4.78% | 5 | 867 | 35.21% |
| CRM241220P00230000 | 2024-07-26 10:33AM EDT | 230.00 | 8.74 | 8.45 | 9.50 | -2.46 | -21.96% | 10 | 1,661 | 35.59% |
| CRM241220P00240000 | 2024-07-26 3:28PM EDT | 240.00 | 11.45 | 11.15 | 11.70 | +0.09 | +0.79% | 35 | 884 | 33.31% |
| CRM241220P00250000 | 2024-07-26 2:38PM EDT | 250.00 | 15.18 | 15.00 | 15.40 | +0.38 | +2.57% | 4 | 918 | 32.66% |
| CRM241220P00260000 | 2024-07-26 11:49AM EDT | 260.00 | 19.71 | 19.20 | 19.70 | -1.64 | -7.68% | 46 | 321 | 31.84% |
| CRM241220P00270000 | 2024-07-26 11:31AM EDT | 270.00 | 25.05 | 24.30 | 24.70 | +0.05 | +0.20% | 13 | 237 | 30.99% |
| CRM241220P00280000 | 2024-07-26 10:32AM EDT | 280.00 | 30.50 | 30.00 | 30.55 | -0.20 | -0.65% | 14 | 136 | 30.30% |
| CRM241220P00290000 | 2024-07-10 1:49PM EDT | 290.00 | 45.30 | 35.25 | 38.35 | 0.00 | - | 1 | 151 | 31.64% |
| CRM241220P00300000 | 2024-07-16 9:33AM EDT | 300.00 | 49.60 | 42.45 | 44.60 | 0.00 | - | 8 | 290 | 29.40% |
| CRM241220P00310000 | 2024-07-26 11:53AM EDT | 310.00 | 51.00 | 50.85 | 53.55 | -7.05 | -12.14% | 2 | 293 | 31.04% |
| CRM241220P00320000 | 2024-06-18 2:52PM EDT | 320.00 | 87.90 | 71.20 | 73.75 | 0.00 | - | 380 | 561 | 50.53% |
| CRM241220P00330000 | 2024-06-18 2:48PM EDT | 330.00 | 97.75 | 81.05 | 83.65 | 0.00 | - | 4 | 15 | 53.85% |
| CRM241220P00340000 | 2024-05-31 2:49PM EDT | 340.00 | 109.65 | 80.50 | 85.15 | 0.00 | - | 7 | 0 | 43.78% |
| CRM241220P00350000 | 2024-05-30 3:17PM EDT | 350.00 | 134.97 | 90.50 | 95.15 | 0.00 | - | 320 | 0 | 46.64% |
| CRM241220P00360000 | 2024-05-30 3:19PM EDT | 360.00 | 144.90 | 100.50 | 105.00 | 0.00 | - | 110 | 0 | 49.03% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 370.00 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 380.00 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 390.00 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 400.00 | 124.60 | 111.45 | 114.30 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241220P00410000 | 2024-02-28 11:53AM EDT | 410.00 | 111.45 | 106.70 | 111.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.