UK markets open in 3 hours 55 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,554.01 +269.47 (+1.56%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,527.34 +49.16 (+0.10%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 207.03 | 207.45 | 211.35 | -22.10 | -9.65% | 2 | 177 | 91.11% |
| CRM250117C00070000 | 2024-03-08 10:30AM EDT | 70.00 | 236.00 | 231.95 | 236.15 | 0.00 | - | 1 | 205 | 233.03% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 179.20 | 182.85 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 171.94% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 198.34% |
| CRM250117C00090000 | 2023-12-04 1:45PM EDT | 90.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-03-05 2:05PM EDT | 100.00 | 203.32 | 195.50 | 200.00 | 0.00 | - | 1 | 120 | 153.86% |
| CRM250117C00105000 | 2023-10-18 11:28AM EDT | 105.00 | 110.60 | 122.50 | 125.45 | 0.00 | - | 9 | 18 | 0.00% |
| CRM250117C00110000 | 2023-11-13 1:24PM EDT | 110.00 | 114.10 | 151.50 | 156.50 | 0.00 | - | 1 | 64 | 0.00% |
| CRM250117C00115000 | 2023-12-29 3:44PM EDT | 115.00 | 155.20 | 177.15 | 181.25 | 0.00 | - | 1 | 105 | 126.18% |
| CRM250117C00120000 | 2024-03-21 10:15AM EDT | 120.00 | 195.00 | 152.60 | 156.50 | 0.00 | - | 1 | 282 | 55.36% |
| CRM250117C00125000 | 2024-02-20 11:27AM EDT | 125.00 | 168.01 | 186.85 | 190.40 | 0.00 | - | 2 | 60 | 162.23% |
| CRM250117C00130000 | 2024-04-25 1:40PM EDT | 130.00 | 147.75 | 146.75 | 148.60 | -27.57 | -15.73% | 10 | 118 | 65.87% |
| CRM250117C00135000 | 2024-02-29 10:30AM EDT | 135.00 | 171.93 | 169.50 | 174.00 | 0.00 | - | 4 | 69 | 134.94% |
| CRM250117C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 141.35 | 137.20 | 139.35 | 0.00 | - | 1 | 159 | 62.40% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 145.00 | 161.00 | 132.55 | 134.70 | 0.00 | - | 1 | 193 | 60.82% |
| CRM250117C00150000 | 2024-04-15 1:18PM EDT | 150.00 | 135.13 | 127.95 | 130.05 | 0.00 | - | 1 | 330 | 59.30% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 155.00 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 51.07% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 125.85 | 118.75 | 120.85 | 0.00 | - | 1 | 239 | 56.34% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 165.00 | 117.35 | 114.20 | 116.30 | 0.00 | - | 3 | 469 | 54.95% |
| CRM250117C00170000 | 2024-04-19 9:38AM EDT | 170.00 | 110.08 | 109.65 | 111.85 | 0.00 | - | 1 | 394 | 53.66% |
| CRM250117C00175000 | 2024-04-24 11:03AM EDT | 175.00 | 110.35 | 105.50 | 107.35 | 0.00 | - | 5 | 310 | 52.71% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 180.00 | 101.57 | 101.00 | 102.90 | 0.00 | - | 1 | 769 | 51.37% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 185.00 | 102.00 | 96.50 | 98.55 | 0.00 | - | 1 | 321 | 50.10% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 190.00 | 93.51 | 92.20 | 94.20 | 0.00 | - | 1 | 782 | 50.86% |
| CRM250117C00195000 | 2024-04-18 11:56AM EDT | 195.00 | 89.23 | 87.90 | 90.00 | 0.00 | - | 1 | 270 | 49.81% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 200.00 | 82.42 | 84.25 | 85.75 | 0.00 | - | 350 | 1,389 | 48.62% |
| CRM250117C00210000 | 2024-04-23 12:24PM EDT | 210.00 | 77.30 | 76.05 | 77.55 | 0.00 | - | 3 | 765 | 46.54% |
| CRM250117C00220000 | 2024-04-19 3:22PM EDT | 220.00 | 66.45 | 68.35 | 69.70 | 0.00 | - | 1 | 791 | 44.71% |
| CRM250117C00230000 | 2024-04-18 2:20PM EDT | 230.00 | 60.53 | 60.95 | 62.50 | 0.00 | - | 1 | 1,370 | 43.44% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 240.00 | 53.02 | 54.20 | 56.20 | 0.00 | - | 352 | 1,613 | 42.91% |
| CRM250117C00250000 | 2024-04-25 2:14PM EDT | 250.00 | 48.30 | 47.75 | 48.70 | -4.39 | -8.33% | 1 | 1,521 | 40.50% |
| CRM250117C00260000 | 2024-04-24 11:50AM EDT | 260.00 | 43.00 | 41.70 | 42.60 | 0.00 | - | 1 | 1,342 | 39.37% |
| CRM250117C00270000 | 2024-04-25 10:00AM EDT | 270.00 | 34.85 | 36.35 | 37.10 | -1.95 | -5.30% | 5 | 756 | 38.48% |
| CRM250117C00280000 | 2024-04-25 3:31PM EDT | 280.00 | 31.25 | 31.30 | 32.00 | -2.27 | -6.77% | 6 | 1,182 | 37.59% |
| CRM250117C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 26.85 | 26.80 | 27.65 | -1.10 | -3.94% | 3 | 1,556 | 37.05% |
| CRM250117C00300000 | 2024-04-25 3:27PM EDT | 300.00 | 22.75 | 22.80 | 24.25 | -2.05 | -8.27% | 29 | 2,820 | 37.09% |
| CRM250117C00310000 | 2024-04-25 3:27PM EDT | 310.00 | 19.26 | 18.40 | 19.70 | -0.64 | -3.22% | 22 | 1,931 | 35.45% |
| CRM250117C00320000 | 2024-04-25 2:09PM EDT | 320.00 | 16.40 | 15.50 | 16.60 | -0.80 | -4.65% | 1 | 1,886 | 34.96% |
| CRM250117C00330000 | 2024-04-25 2:35PM EDT | 330.00 | 13.52 | 13.50 | 13.90 | -1.24 | -8.40% | 11 | 937 | 34.51% |
| CRM250117C00340000 | 2024-04-25 10:39AM EDT | 340.00 | 10.90 | 11.20 | 11.55 | -0.50 | -4.39% | 12 | 710 | 34.07% |
| CRM250117C00350000 | 2024-04-25 3:49PM EDT | 350.00 | 9.00 | 9.30 | 9.80 | -1.05 | -10.45% | 234 | 1,012 | 34.02% |
| CRM250117C00360000 | 2024-04-25 11:25AM EDT | 360.00 | 7.45 | 6.60 | 8.25 | -0.95 | -11.31% | 22 | 394 | 33.92% |
| CRM250117C00370000 | 2024-04-25 10:45AM EDT | 370.00 | 6.05 | 6.20 | 6.65 | -0.62 | -9.30% | 20 | 653 | 33.37% |
| CRM250117C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 4.52 | 4.95 | 5.50 | -0.83 | -15.51% | 4 | 781 | 33.20% |
| CRM250117C00390000 | 2024-04-22 10:03AM EDT | 390.00 | 4.65 | 4.00 | 4.35 | 0.00 | - | 1 | 460 | 32.66% |
| CRM250117C00400000 | 2024-04-25 1:34PM EDT | 400.00 | 3.35 | 3.30 | 3.55 | -0.45 | -11.84% | 1 | 557 | 32.48% |
| CRM250117C00410000 | 2024-04-23 10:17AM EDT | 410.00 | 2.67 | 2.64 | 2.98 | 0.00 | - | 1 | 116 | 32.56% |
| CRM250117C00420000 | 2024-04-19 10:40AM EDT | 420.00 | 2.49 | 2.05 | 2.45 | 0.00 | - | 1 | 36 | 32.48% |
| CRM250117C00430000 | 2024-04-24 3:02PM EDT | 430.00 | 2.02 | 1.76 | 2.12 | 0.00 | - | 1 | 120 | 32.77% |
| CRM250117C00440000 | 2024-04-24 9:43AM EDT | 440.00 | 1.66 | 1.43 | 1.76 | 0.00 | - | 18 | 49 | 32.77% |
| CRM250117C00450000 | 2024-04-18 2:43PM EDT | 450.00 | 1.39 | 0.98 | 1.70 | 0.00 | - | 1 | 211 | 33.72% |
| CRM250117C00460000 | 2024-04-25 1:23PM EDT | 460.00 | 1.03 | 0.59 | 1.46 | -0.44 | -29.93% | 3 | 49 | 33.88% |
| CRM250117C00470000 | 2024-04-23 3:37PM EDT | 470.00 | 0.91 | 0.63 | 0.90 | 0.00 | - | 1 | 248 | 32.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.09 | 0.05 | 0.26 | 0.00 | - | 2 | 2,330 | 67.48% |
| CRM250117P00070000 | 2024-04-25 11:24AM EDT | 70.00 | 0.09 | 0.00 | 0.43 | -0.09 | -50.00% | 2 | 183 | 66.70% |
| CRM250117P00075000 | 2024-04-19 12:47PM EDT | 75.00 | 0.12 | 0.05 | 0.45 | 0.00 | - | 16 | 136 | 64.60% |
| CRM250117P00080000 | 2024-04-19 2:13PM EDT | 80.00 | 0.14 | 0.10 | 0.47 | 0.00 | - | 3 | 103 | 62.55% |
| CRM250117P00085000 | 2024-04-18 2:14PM EDT | 85.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 175 | 58.59% |
| CRM250117P00090000 | 2024-04-05 11:23AM EDT | 90.00 | 0.16 | 0.13 | 0.54 | 0.00 | - | 10 | 317 | 58.06% |
| CRM250117P00095000 | 2024-04-17 10:15AM EDT | 95.00 | 0.24 | 0.06 | 0.58 | 0.00 | - | 2 | 129 | 55.03% |
| CRM250117P00100000 | 2024-04-04 10:08AM EDT | 100.00 | 0.38 | 0.03 | 0.63 | +0.07 | +22.58% | 1 | 295 | 52.73% |
| CRM250117P00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.34 | 0.09 | 0.68 | 0.00 | - | 1 | 114 | 51.42% |
| CRM250117P00110000 | 2024-04-15 3:56PM EDT | 110.00 | 0.44 | 0.29 | 0.75 | 0.00 | - | 5 | 249 | 51.32% |
| CRM250117P00115000 | 2024-03-18 9:37AM EDT | 115.00 | 0.44 | 0.23 | 0.87 | 0.00 | - | 30 | 214 | 53.20% |
| CRM250117P00120000 | 2024-04-18 12:41PM EDT | 120.00 | 0.60 | 0.17 | 0.88 | 0.00 | - | 1 | 626 | 50.90% |
| CRM250117P00125000 | 2024-04-24 2:50PM EDT | 125.00 | 0.29 | 0.30 | 0.80 | 0.00 | - | 1 | 1,370 | 47.84% |
| CRM250117P00130000 | 2024-04-17 12:06PM EDT | 130.00 | 0.69 | 0.35 | 0.90 | 0.00 | - | 1 | 1,593 | 46.61% |
| CRM250117P00135000 | 2024-04-01 12:29PM EDT | 135.00 | 0.65 | 0.46 | 1.20 | 0.00 | - | 13 | 1,228 | 46.85% |
| CRM250117P00140000 | 2024-04-23 12:12PM EDT | 140.00 | 0.98 | 0.58 | 1.34 | 0.00 | - | 112 | 2,735 | 45.67% |
| CRM250117P00145000 | 2024-04-25 9:59AM EDT | 145.00 | 1.16 | 0.73 | 1.49 | -0.05 | -4.13% | 9 | 191 | 44.50% |
| CRM250117P00150000 | 2024-04-16 12:17PM EDT | 150.00 | 1.34 | 0.90 | 1.67 | 0.00 | - | 5 | 1,870 | 43.43% |
| CRM250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 1.48 | 1.10 | 1.86 | 0.00 | - | 13 | 1,043 | 42.35% |
| CRM250117P00160000 | 2024-04-24 12:57PM EDT | 160.00 | 1.65 | 1.38 | 2.11 | 0.00 | - | 3 | 936 | 41.47% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 165.00 | 1.40 | 1.82 | 2.38 | 0.00 | - | 1 | 992 | 40.59% |
| CRM250117P00170000 | 2024-04-25 2:52PM EDT | 170.00 | 2.32 | 2.18 | 2.35 | +0.20 | +9.43% | 10 | 2,324 | 38.48% |
| CRM250117P00175000 | 2024-04-23 3:59PM EDT | 175.00 | 2.52 | 2.48 | 2.71 | 0.00 | - | 41 | 1,228 | 37.84% |
| CRM250117P00180000 | 2024-04-25 3:37PM EDT | 180.00 | 3.05 | 2.87 | 3.10 | +0.25 | +8.93% | 3 | 1,822 | 37.16% |
| CRM250117P00185000 | 2024-04-25 1:47PM EDT | 185.00 | 3.40 | 3.40 | 3.55 | +0.05 | +1.49% | 1 | 1,388 | 36.55% |
| CRM250117P00190000 | 2024-04-25 10:56AM EDT | 190.00 | 4.25 | 3.80 | 4.05 | +0.50 | +13.33% | 68 | 3,785 | 35.94% |
| CRM250117P00195000 | 2024-04-22 9:52AM EDT | 195.00 | 4.20 | 4.45 | 4.60 | 0.00 | - | 1 | 765 | 35.32% |
| CRM250117P00200000 | 2024-04-24 10:18AM EDT | 200.00 | 5.50 | 4.50 | 5.25 | +0.80 | +17.02% | 1 | 2,652 | 34.79% |
| CRM250117P00210000 | 2024-04-23 10:20AM EDT | 210.00 | 6.60 | 6.55 | 6.80 | 0.00 | - | 2 | 1,974 | 33.82% |
| CRM250117P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 8.45 | 8.30 | 8.70 | +0.75 | +9.74% | 8 | 2,268 | 32.90% |
| CRM250117P00230000 | 2024-04-24 10:53AM EDT | 230.00 | 9.60 | 10.30 | 11.40 | 0.00 | - | 1 | 1,640 | 32.59% |
| CRM250117P00240000 | 2024-04-25 11:34AM EDT | 240.00 | 13.58 | 12.75 | 13.70 | +0.33 | +2.49% | 7 | 1,525 | 31.11% |
| CRM250117P00250000 | 2024-04-24 2:50PM EDT | 250.00 | 15.40 | 15.95 | 17.00 | 0.00 | - | 4 | 1,912 | 30.37% |
| CRM250117P00260000 | 2024-04-22 1:38PM EDT | 260.00 | 19.69 | 19.45 | 21.00 | 0.00 | - | 259 | 1,205 | 29.85% |
| CRM250117P00270000 | 2024-04-23 10:36AM EDT | 270.00 | 25.70 | 23.60 | 25.05 | +1.50 | +6.20% | 5 | 996 | 28.78% |
| CRM250117P00280000 | 2024-04-25 10:48AM EDT | 280.00 | 30.90 | 28.85 | 30.30 | +2.17 | +7.55% | 25 | 1,553 | 28.41% |
| CRM250117P00290000 | 2024-04-25 10:35AM EDT | 290.00 | 36.33 | 34.25 | 35.30 | +1.86 | +5.40% | 2 | 853 | 27.15% |
| CRM250117P00300000 | 2024-04-25 3:55PM EDT | 300.00 | 41.45 | 40.35 | 41.80 | +1.23 | +3.06% | 3 | 2,026 | 26.90% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 310.00 | 49.50 | 46.60 | 48.05 | 0.00 | - | 1 | 286 | 25.73% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 52.90 | 54.00 | 55.15 | 0.00 | - | 21 | 485 | 24.88% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 330.00 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 340.00 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 350.00 | 54.91 | 78.05 | 79.60 | 0.00 | - | 2 | 207 | 22.49% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 360.00 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 370.00 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 380.00 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 390.00 | 92.07 | 115.70 | 119.50 | 0.00 | - | 10 | 0 | 28.85% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 400.00 | 98.15 | 125.60 | 129.50 | 0.00 | - | 4 | 0 | 30.32% |
© 2024 Yahoo. All rights reserved.