salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time 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 | 2024-05-30 10:52AM EDT | 65.00 | 152.65 | 191.05 | 195.90 | 0.00 | - | 1 | 174 | 0.00% |
| CRM250117C00070000 | 2024-06-07 1:43PM EDT | 70.00 | 175.40 | 192.55 | 195.35 | 0.00 | - | 1 | 205 | 104.42% |
| CRM250117C00075000 | 2023-12-04 1:35PM EDT | 75.00 | 181.90 | 177.55 | 181.85 | 0.00 | - | 27 | 79 | 0.00% |
| CRM250117C00080000 | 2024-01-19 10:30AM EDT | 80.00 | 200.00 | 212.00 | 216.15 | 0.00 | - | 2 | 146 | 257.06% |
| CRM250117C00085000 | 2024-02-29 12:39PM EDT | 85.00 | 221.15 | 216.80 | 221.30 | 0.00 | - | 1 | 95 | 288.77% |
| CRM250117C00090000 | 2024-05-30 11:01AM EDT | 90.00 | 128.53 | 167.00 | 171.50 | 0.00 | - | 2 | 36 | 0.00% |
| CRM250117C00095000 | 2023-10-19 11:52AM EDT | 95.00 | 122.69 | 131.70 | 134.55 | 0.00 | - | 1 | 10 | 0.00% |
| CRM250117C00100000 | 2024-05-30 3:52PM EDT | 100.00 | 117.15 | 157.10 | 161.90 | 0.00 | - | 2 | 121 | 0.00% |
| CRM250117C00105000 | 2024-07-16 1:57PM EDT | 105.00 | 152.22 | 159.00 | 162.50 | 0.00 | - | 1 | 16 | 89.39% |
| CRM250117C00110000 | 2024-05-17 10:12AM EDT | 110.00 | 179.64 | 122.95 | 127.30 | 0.00 | - | 2 | 62 | 0.00% |
| CRM250117C00115000 | 2024-05-31 3:52PM EDT | 115.00 | 120.90 | 142.65 | 147.30 | 0.00 | - | 10 | 101 | 0.00% |
| CRM250117C00120000 | 2024-07-23 10:16AM EDT | 120.00 | 140.00 | 144.55 | 148.00 | 0.00 | - | 3 | 285 | 80.92% |
| CRM250117C00125000 | 2024-07-01 9:34AM EDT | 125.00 | 136.20 | 139.70 | 142.10 | 0.00 | - | 1 | 60 | 75.20% |
| CRM250117C00130000 | 2024-06-04 3:10PM EDT | 130.00 | 108.55 | 133.10 | 134.85 | 0.00 | - | 8 | 113 | 58.74% |
| CRM250117C00135000 | 2024-06-27 1:52PM EDT | 135.00 | 125.63 | 129.00 | 133.45 | 0.00 | - | 10 | 78 | 70.18% |
| CRM250117C00140000 | 2024-06-27 10:42AM EDT | 140.00 | 117.03 | 124.05 | 128.70 | 0.00 | - | 100 | 228 | 67.68% |
| CRM250117C00145000 | 2024-06-17 11:15AM EDT | 145.00 | 89.85 | 108.30 | 109.85 | 0.00 | - | 1 | 191 | 0.00% |
| CRM250117C00150000 | 2024-07-24 10:19AM EDT | 150.00 | 108.79 | 115.65 | 119.40 | 0.00 | - | 5 | 329 | 66.28% |
| CRM250117C00155000 | 2024-05-31 3:12PM EDT | 155.00 | 81.43 | 104.50 | 109.35 | 0.00 | - | 4 | 118 | 48.28% |
| CRM250117C00160000 | 2024-06-11 3:55PM EDT | 160.00 | 87.70 | 95.25 | 97.35 | 0.00 | - | 1 | 241 | 0.00% |
| CRM250117C00165000 | 2024-07-16 10:39AM EDT | 165.00 | 94.00 | 101.55 | 104.05 | 0.00 | - | 4 | 460 | 58.15% |
| CRM250117C00170000 | 2024-07-05 1:39PM EDT | 170.00 | 98.50 | 95.65 | 100.25 | 0.00 | - | 1 | 398 | 55.74% |
| CRM250117C00175000 | 2024-07-12 10:09AM EDT | 175.00 | 84.16 | 91.30 | 95.80 | 0.00 | - | 1 | 309 | 54.76% |
| CRM250117C00180000 | 2024-07-24 11:12AM EDT | 180.00 | 79.68 | 87.75 | 90.00 | 0.00 | - | 1 | 746 | 52.86% |
| CRM250117C00185000 | 2024-07-19 11:43AM EDT | 185.00 | 68.90 | 83.25 | 86.90 | 0.00 | - | 1 | 317 | 53.28% |
| CRM250117C00190000 | 2024-07-25 12:10PM EDT | 190.00 | 76.11 | 79.05 | 82.20 | 0.00 | - | 11 | 788 | 51.77% |
| CRM250117C00195000 | 2024-07-25 9:42AM EDT | 195.00 | 68.42 | 74.50 | 77.85 | 0.00 | - | 15 | 263 | 50.20% |
| CRM250117C00200000 | 2024-07-26 1:33PM EDT | 200.00 | 72.50 | 70.55 | 72.80 | +0.49 | +0.68% | 9 | 1,297 | 50.92% |
| CRM250117C00210000 | 2024-07-26 2:02PM EDT | 210.00 | 62.88 | 61.90 | 64.00 | +2.83 | +4.71% | 2 | 758 | 47.44% |
| CRM250117C00220000 | 2024-07-26 2:09PM EDT | 220.00 | 55.05 | 54.55 | 55.90 | +2.04 | +3.85% | 17 | 1,632 | 44.99% |
| CRM250117C00230000 | 2024-07-26 3:26PM EDT | 230.00 | 47.70 | 46.65 | 48.30 | +2.90 | +6.47% | 5 | 1,669 | 42.92% |
| CRM250117C00240000 | 2024-07-26 1:40PM EDT | 240.00 | 40.28 | 39.60 | 42.35 | +2.08 | +5.45% | 12 | 1,634 | 42.84% |
| CRM250117C00250000 | 2024-07-26 12:11PM EDT | 250.00 | 34.45 | 33.45 | 35.35 | +1.56 | +4.74% | 23 | 2,962 | 40.44% |
| CRM250117C00260000 | 2024-07-26 3:08PM EDT | 260.00 | 28.60 | 27.75 | 29.75 | +2.85 | +11.07% | 3 | 2,204 | 39.42% |
| CRM250117C00270000 | 2024-07-26 3:38PM EDT | 270.00 | 23.71 | 22.80 | 25.00 | +1.60 | +7.24% | 48 | 2,048 | 38.84% |
| CRM250117C00280000 | 2024-07-26 1:33PM EDT | 280.00 | 20.25 | 19.30 | 19.85 | +1.90 | +10.35% | 35 | 2,246 | 36.98% |
| CRM250117C00290000 | 2024-07-26 2:27PM EDT | 290.00 | 16.20 | 15.15 | 16.40 | +1.95 | +13.68% | 140 | 2,822 | 36.74% |
| CRM250117C00300000 | 2024-07-26 3:50PM EDT | 300.00 | 13.00 | 12.55 | 13.35 | +0.58 | +4.67% | 93 | 5,287 | 36.37% |
| CRM250117C00310000 | 2024-07-26 3:16PM EDT | 310.00 | 10.17 | 9.40 | 10.65 | +0.68 | +7.17% | 23 | 2,339 | 35.83% |
| CRM250117C00320000 | 2024-07-26 12:20PM EDT | 320.00 | 8.20 | 8.05 | 9.00 | +1.10 | +15.49% | 6 | 1,997 | 36.37% |
| CRM250117C00330000 | 2024-07-25 3:24PM EDT | 330.00 | 5.76 | 6.10 | 6.65 | 0.00 | - | 37 | 1,159 | 35.07% |
| CRM250117C00340000 | 2024-07-25 3:12PM EDT | 340.00 | 4.50 | 5.00 | 5.20 | 0.00 | - | 35 | 708 | 34.77% |
| CRM250117C00350000 | 2024-07-26 11:42AM EDT | 350.00 | 3.85 | 3.90 | 4.10 | +0.60 | +18.46% | 2 | 1,038 | 34.65% |
| CRM250117C00360000 | 2024-07-25 11:06AM EDT | 360.00 | 2.22 | 3.05 | 4.15 | 0.00 | - | 3 | 492 | 37.04% |
| CRM250117C00370000 | 2024-07-26 3:27PM EDT | 370.00 | 2.40 | 2.33 | 2.70 | +0.25 | +11.63% | 13 | 1,210 | 35.07% |
| CRM250117C00380000 | 2024-07-24 2:39PM EDT | 380.00 | 1.15 | 1.79 | 2.02 | 0.00 | - | 2 | 580 | 34.63% |
| CRM250117C00390000 | 2024-07-26 12:52PM EDT | 390.00 | 1.48 | 1.40 | 1.74 | +0.55 | +59.14% | 2 | 521 | 35.30% |
| CRM250117C00400000 | 2024-07-26 9:30AM EDT | 400.00 | 1.05 | 1.12 | 1.38 | -0.05 | -4.55% | 16 | 655 | 35.34% |
| CRM250117C00410000 | 2024-07-25 10:32AM EDT | 410.00 | 0.69 | 0.55 | 1.32 | 0.00 | - | 2 | 147 | 36.62% |
| CRM250117C00420000 | 2024-07-24 1:49PM EDT | 420.00 | 0.45 | 0.37 | 1.13 | 0.00 | - | 4 | 80 | 37.09% |
| CRM250117C00430000 | 2024-07-24 1:43PM EDT | 430.00 | 0.41 | 0.33 | 0.75 | 0.00 | - | 2 | 266 | 35.97% |
| CRM250117C00440000 | 2024-07-26 10:20AM EDT | 440.00 | 0.46 | 0.24 | 0.73 | +0.12 | +35.29% | 2 | 127 | 37.16% |
| CRM250117C00450000 | 2024-07-26 3:27PM EDT | 450.00 | 0.35 | 0.16 | 0.42 | -0.05 | -12.50% | 54 | 1,565 | 35.46% |
| CRM250117C00460000 | 2024-07-26 10:21AM EDT | 460.00 | 0.31 | 0.22 | 0.67 | -0.02 | -6.06% | 2 | 158 | 39.21% |
| CRM250117C00470000 | 2024-07-26 10:26AM EDT | 470.00 | 0.26 | 0.15 | 0.30 | -0.04 | -13.33% | 15 | 556 | 36.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2024-07-19 9:30AM EDT | 65.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 2,343 | 69.92% |
| CRM250117P00070000 | 2024-06-14 2:19PM EDT | 70.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 188 | 73.63% |
| CRM250117P00075000 | 2024-07-01 9:30AM EDT | 75.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 1 | 139 | 71.29% |
| CRM250117P00080000 | 2024-07-24 11:48AM EDT | 80.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 1 | 126 | 68.07% |
| CRM250117P00085000 | 2024-07-25 1:04PM EDT | 85.00 | 0.15 | 0.03 | 0.23 | 0.00 | - | 2 | 175 | 65.04% |
| CRM250117P00090000 | 2024-07-22 3:52PM EDT | 90.00 | 0.07 | 0.04 | 0.24 | 0.00 | - | 2 | 348 | 62.40% |
| CRM250117P00095000 | 2024-07-24 2:38PM EDT | 95.00 | 0.08 | 0.04 | 0.27 | 0.00 | - | 2 | 167 | 60.16% |
| CRM250117P00100000 | 2024-07-25 10:26AM EDT | 100.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 12 | 327 | 55.86% |
| CRM250117P00105000 | 2024-07-26 10:20AM EDT | 105.00 | 0.14 | 0.06 | 0.46 | +0.01 | +7.69% | 2 | 189 | 58.25% |
| CRM250117P00110000 | 2024-07-25 1:05PM EDT | 110.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 2 | 257 | 55.18% |
| CRM250117P00115000 | 2024-07-25 2:36PM EDT | 115.00 | 0.21 | 0.15 | 0.47 | 0.00 | - | 4 | 210 | 54.15% |
| CRM250117P00120000 | 2024-07-25 1:06PM EDT | 120.00 | 0.24 | 0.11 | 0.54 | 0.00 | - | 5 | 654 | 51.90% |
| CRM250117P00125000 | 2024-07-25 1:06PM EDT | 125.00 | 0.29 | 0.27 | 0.50 | 0.00 | - | 2 | 1,379 | 50.64% |
| CRM250117P00130000 | 2024-07-25 9:59AM EDT | 130.00 | 0.39 | 0.23 | 0.63 | 0.00 | - | 11 | 1,634 | 52.00% |
| CRM250117P00135000 | 2024-07-25 1:07PM EDT | 135.00 | 0.38 | 0.19 | 0.66 | 0.00 | - | 2 | 1,239 | 49.88% |
| CRM250117P00140000 | 2024-07-25 2:15PM EDT | 140.00 | 0.51 | 0.30 | 0.76 | 0.00 | - | 7 | 2,609 | 48.58% |
| CRM250117P00145000 | 2024-07-23 10:39AM EDT | 145.00 | 0.55 | 0.36 | 0.85 | 0.00 | - | 2 | 169 | 47.10% |
| CRM250117P00150000 | 2024-07-26 10:50AM EDT | 150.00 | 0.75 | 0.49 | 0.75 | 0.00 | - | 5 | 1,951 | 43.75% |
| CRM250117P00155000 | 2024-07-22 3:08PM EDT | 155.00 | 0.77 | 0.47 | 1.09 | 0.00 | - | 2 | 961 | 44.48% |
| CRM250117P00160000 | 2024-07-25 1:34PM EDT | 160.00 | 0.96 | 0.63 | 1.25 | 0.00 | - | 3 | 909 | 43.34% |
| CRM250117P00165000 | 2024-07-25 1:37PM EDT | 165.00 | 1.10 | 0.83 | 1.44 | 0.00 | - | 30 | 959 | 42.26% |
| CRM250117P00170000 | 2024-07-25 12:23PM EDT | 170.00 | 1.30 | 1.00 | 1.66 | 0.00 | - | 2 | 2,403 | 41.24% |
| CRM250117P00175000 | 2024-07-26 3:17PM EDT | 175.00 | 1.65 | 1.63 | 1.80 | -0.45 | -21.43% | 1 | 1,590 | 39.69% |
| CRM250117P00180000 | 2024-07-24 3:51PM EDT | 180.00 | 2.51 | 1.76 | 2.19 | 0.00 | - | 1 | 1,976 | 39.23% |
| CRM250117P00185000 | 2024-07-25 3:52PM EDT | 185.00 | 2.55 | 2.12 | 2.40 | 0.00 | - | 3 | 1,468 | 37.81% |
| CRM250117P00190000 | 2024-07-25 2:22PM EDT | 190.00 | 2.80 | 2.35 | 2.83 | 0.00 | - | 43 | 3,905 | 37.15% |
| CRM250117P00195000 | 2024-07-25 1:05PM EDT | 195.00 | 3.00 | 2.89 | 3.35 | 0.00 | - | 6 | 1,308 | 36.57% |
| CRM250117P00200000 | 2024-07-26 3:13PM EDT | 200.00 | 3.85 | 3.50 | 4.60 | +0.30 | +8.45% | 50 | 3,687 | 37.84% |
| CRM250117P00210000 | 2024-07-26 12:14PM EDT | 210.00 | 5.08 | 4.60 | 5.45 | -0.65 | -11.34% | 2 | 2,275 | 35.02% |
| CRM250117P00220000 | 2024-07-25 1:49PM EDT | 220.00 | 7.30 | 6.15 | 7.45 | -0.10 | -1.35% | 1 | 3,234 | 34.21% |
| CRM250117P00230000 | 2024-07-26 3:09PM EDT | 230.00 | 9.61 | 8.85 | 9.95 | +0.36 | +3.89% | 12 | 2,041 | 33.41% |
| CRM250117P00240000 | 2024-07-26 3:09PM EDT | 240.00 | 12.56 | 12.05 | 13.30 | -2.64 | -17.37% | 17 | 1,697 | 33.06% |
| CRM250117P00250000 | 2024-07-26 3:56PM EDT | 250.00 | 16.30 | 15.60 | 16.85 | -0.70 | -4.12% | 12 | 2,516 | 32.05% |
| CRM250117P00260000 | 2024-07-26 12:09PM EDT | 260.00 | 19.95 | 19.85 | 21.00 | -3.45 | -14.74% | 5 | 1,402 | 31.00% |
| CRM250117P00270000 | 2024-07-26 1:33PM EDT | 270.00 | 25.50 | 25.05 | 26.50 | -2.00 | -7.27% | 3 | 1,368 | 30.88% |
| CRM250117P00280000 | 2024-07-24 3:08PM EDT | 280.00 | 30.50 | 30.60 | 32.15 | -8.00 | -20.78% | 1 | 1,793 | 30.03% |
| CRM250117P00290000 | 2024-07-25 3:13PM EDT | 290.00 | 37.25 | 35.95 | 38.75 | -2.25 | -5.70% | 2 | 882 | 29.60% |
| CRM250117P00300000 | 2024-07-26 3:46PM EDT | 300.00 | 44.35 | 43.75 | 46.00 | -3.15 | -6.63% | 141 | 1,671 | 29.23% |
| CRM250117P00310000 | 2024-07-26 10:14AM EDT | 310.00 | 51.90 | 51.00 | 53.25 | -7.10 | -12.03% | 10 | 113 | 27.90% |
| CRM250117P00320000 | 2024-07-25 11:17AM EDT | 320.00 | 64.82 | 58.40 | 62.60 | 0.00 | - | 1 | 14 | 29.65% |
| CRM250117P00330000 | 2024-07-25 11:17AM EDT | 330.00 | 73.82 | 67.00 | 71.45 | 0.00 | - | 1 | 2 | 29.94% |
| CRM250117P00340000 | 2024-05-31 2:46PM EDT | 340.00 | 109.80 | 80.70 | 85.20 | 0.00 | - | 1 | 1 | 40.23% |
| CRM250117P00350000 | 2024-07-18 12:56PM EDT | 350.00 | 102.12 | 85.15 | 89.85 | 0.00 | - | 1 | 3 | 30.54% |
| CRM250117P00360000 | 2024-05-30 3:18PM EDT | 360.00 | 144.95 | 100.50 | 105.15 | 0.00 | - | 411 | 0 | 45.24% |
| 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 | 112.25 | 114.40 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00400000 | 2024-05-30 11:10AM EDT | 400.00 | 184.60 | 140.50 | 145.15 | 0.00 | - | 2 | 0 | 54.09% |
© 2024 Yahoo. All rights reserved.