UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,304.90 -52.80 (-2.24%) DOW
38,071.30 -314.79 (-0.82%) 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 02:04PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220C00140000 | 2024-01-23 12:13PM EDT | 140.00 | 146.95 | 158.95 | 162.65 | 0.00 | - | 2 | 1 | 129.72% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 150.00 | 133.60 | 124.95 | 126.40 | 0.00 | - | 1 | 1 | 59.57% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 160.00 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 120.99% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 170.00 | 114.30 | 106.40 | 108.05 | 0.00 | - | 2 | 2 | 53.64% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 175.00 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 112.16% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 180.00 | 126.52 | 97.35 | 98.85 | 0.00 | - | - | 1 | 50.73% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 185.00 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 93.70% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 190.00 | 94.25 | 88.70 | 89.90 | 0.00 | - | 6 | 28 | 49.65% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 195.00 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 90.53% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 94.52 | 80.15 | 81.50 | 0.00 | - | 1 | 39 | 47.69% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 210.00 | 78.40 | 72.10 | 72.90 | 0.00 | - | 1 | 9 | 45.06% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 220.00 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 51.52% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 230.00 | 58.76 | 56.35 | 57.85 | 0.00 | - | 1 | 4 | 42.24% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 240.00 | 50.79 | 49.50 | 50.40 | 0.00 | - | 1 | 30 | 40.29% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 250.00 | 45.60 | 43.50 | 44.40 | 0.00 | - | 10 | 55 | 39.77% |
| CRM241220C00260000 | 2024-04-25 12:30PM EDT | 260.00 | 39.54 | 37.25 | 37.95 | 0.00 | - | 2 | 51 | 38.16% |
| CRM241220C00270000 | 2024-04-29 2:15PM EDT | 270.00 | 35.53 | 32.30 | 32.65 | 0.00 | - | 3 | 46 | 37.43% |
| CRM241220C00280000 | 2024-04-26 2:54PM EDT | 280.00 | 29.73 | 27.45 | 27.70 | 0.00 | - | 3 | 115 | 36.56% |
| CRM241220C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 25.56 | 23.10 | 23.40 | 0.00 | - | 2 | 265 | 35.91% |
| CRM241220C00300000 | 2024-04-30 10:35AM EDT | 300.00 | 20.48 | 19.35 | 19.55 | -0.98 | -4.57% | 4 | 184 | 35.26% |
| CRM241220C00310000 | 2024-04-29 3:00PM EDT | 310.00 | 17.93 | 16.05 | 16.25 | 0.00 | - | 5 | 213 | 34.73% |
| CRM241220C00320000 | 2024-04-30 10:35AM EDT | 320.00 | 14.10 | 13.00 | 13.80 | -0.95 | -6.31% | 3 | 656 | 34.77% |
| CRM241220C00330000 | 2024-04-29 3:00PM EDT | 330.00 | 10.90 | 10.80 | 11.00 | -1.43 | -11.60% | 6 | 313 | 33.86% |
| CRM241220C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 10.00 | 8.80 | 8.95 | 0.00 | - | 2 | 511 | 33.48% |
| CRM241220C00350000 | 2024-04-30 11:36AM EDT | 350.00 | 7.59 | 7.05 | 7.30 | -0.57 | -6.99% | 8 | 479 | 33.24% |
| CRM241220C00360000 | 2024-04-25 10:51AM EDT | 360.00 | 6.30 | 5.65 | 5.90 | 0.00 | - | 1 | 127 | 32.97% |
| CRM241220C00370000 | 2024-04-25 10:45AM EDT | 370.00 | 5.12 | 4.55 | 4.70 | 0.00 | - | 8 | 93 | 32.65% |
| CRM241220C00380000 | 2024-04-24 12:45PM EDT | 380.00 | 4.50 | 3.60 | 3.75 | 0.00 | - | 1 | 87 | 32.41% |
| CRM241220C00390000 | 2024-04-26 1:11PM EDT | 390.00 | 3.60 | 2.85 | 3.05 | 0.00 | - | 1 | 43 | 32.39% |
| CRM241220C00400000 | 2024-04-23 9:38AM EDT | 400.00 | 2.73 | 2.24 | 2.56 | 0.00 | - | 3 | 369 | 32.62% |
| CRM241220C00410000 | 2024-04-23 10:50AM EDT | 410.00 | 2.38 | 1.77 | 2.07 | 0.00 | - | 1 | 81 | 32.57% |
| CRM241220C00420000 | 2024-04-15 12:19PM EDT | 420.00 | 2.63 | 1.41 | 1.66 | 0.00 | - | 1 | 7 | 32.49% |
| CRM241220C00430000 | 2024-04-23 9:38AM EDT | 430.00 | 1.44 | 1.11 | 1.29 | 0.00 | - | 3 | 52 | 32.24% |
| CRM241220C00440000 | 2024-04-08 11:18AM EDT | 440.00 | 3.80 | 0.76 | 1.15 | 0.00 | - | 1 | 5 | 32.80% |
| CRM241220C00450000 | 2024-04-25 3:54PM EDT | 450.00 | 0.90 | 0.56 | 1.19 | 0.00 | - | 1 | 64 | 34.19% |
| CRM241220C00460000 | 2024-04-24 9:53AM EDT | 460.00 | 0.91 | 0.41 | 1.02 | 0.00 | - | 1 | 6 | 34.44% |
| CRM241220C00470000 | 2024-04-25 1:23PM EDT | 470.00 | 0.61 | 0.29 | 0.88 | 0.00 | - | 2 | 100 | 34.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241220P00140000 | 2024-04-25 10:45AM EDT | 140.00 | 0.82 | 0.43 | 0.98 | 0.00 | - | 4 | 26 | 45.46% |
| CRM241220P00145000 | 2024-04-08 10:37AM EDT | 145.00 | 0.71 | 0.56 | 1.11 | 0.00 | - | 2 | 18 | 44.32% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 150.00 | 1.08 | 0.71 | 1.26 | 0.00 | - | 1 | 190 | 43.26% |
| CRM241220P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 1.02 | 0.88 | 1.43 | 0.00 | - | 1 | 6 | 42.22% |
| CRM241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 1.60 | 1.06 | 1.62 | 0.00 | - | 5 | 23 | 41.22% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 165.00 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 37.54% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 170.00 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 40.14% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 2.19 | 2.04 | 2.21 | 0.00 | - | 11 | 24 | 37.83% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 180.00 | 2.90 | 2.33 | 2.49 | 0.00 | - | 1 | 24 | 36.90% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 185.00 | 3.30 | 2.76 | 2.90 | 0.00 | - | 4 | 8 | 36.30% |
| CRM241220P00190000 | 2024-04-26 12:05PM EDT | 190.00 | 3.15 | 3.20 | 3.40 | 0.00 | - | 1 | 57 | 35.83% |
| CRM241220P00195000 | 2024-04-30 12:51PM EDT | 195.00 | 3.80 | 3.55 | 3.90 | -0.35 | -8.43% | 1 | 35 | 35.18% |
| CRM241220P00200000 | 2024-04-30 11:46AM EDT | 200.00 | 4.25 | 4.30 | 4.50 | -0.05 | -1.16% | 1 | 171 | 34.64% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 210.00 | 3.65 | 5.75 | 6.05 | 0.00 | - | 17 | 51 | 33.84% |
| CRM241220P00220000 | 2024-04-30 12:39PM EDT | 220.00 | 7.65 | 7.55 | 7.90 | +0.25 | +3.38% | 6 | 125 | 32.91% |
| CRM241220P00230000 | 2024-04-30 11:37AM EDT | 230.00 | 9.40 | 9.80 | 10.20 | -0.35 | -3.59% | 2 | 519 | 32.07% |
| CRM241220P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 12.10 | 12.40 | 13.00 | 0.00 | - | 1 | 183 | 31.29% |
| CRM241220P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 14.00 | 15.40 | 16.35 | 0.00 | - | 4 | 353 | 30.55% |
| CRM241220P00260000 | 2024-04-30 12:55PM EDT | 260.00 | 20.00 | 19.65 | 20.10 | +0.85 | +4.44% | 1 | 116 | 29.64% |
| CRM241220P00270000 | 2024-04-25 9:43AM EDT | 270.00 | 24.30 | 24.05 | 24.50 | 0.00 | - | 1 | 182 | 28.81% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 28.05 | 29.05 | 29.50 | 0.00 | - | 5 | 88 | 27.97% |
| CRM241220P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 32.60 | 34.50 | 35.20 | 0.00 | - | 1 | 101 | 27.23% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 300.00 | 40.62 | 41.00 | 41.45 | 0.00 | - | 10 | 391 | 26.41% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 310.00 | 45.16 | 47.75 | 48.30 | 0.00 | - | 1 | 357 | 25.57% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 320.00 | 40.80 | 54.75 | 55.75 | 0.00 | - | 1 | 636 | 24.75% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 330.00 | 45.55 | 63.00 | 64.15 | 0.00 | - | 2 | 33 | 24.66% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 340.00 | 67.30 | 71.30 | 72.20 | 0.00 | - | 2 | 16 | 23.09% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 350.00 | 55.00 | 80.30 | 81.40 | 0.00 | - | 1 | 120 | 23.12% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 360.00 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| 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 | 128.90 | 130.70 | 0.00 | - | 48 | 0 | 28.97% |
| 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.