salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 118.95 | 129.70 | 133.95 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00130000 | 2024-06-20 9:30AM EDT | 130.00 | 109.65 | 120.00 | 124.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRM250321C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 105.05 | 115.50 | 119.90 | 0.00 | - | 5 | 6 | 0.00% |
| CRM250321C00140000 | 2024-06-05 10:14AM EDT | 140.00 | 99.00 | 129.05 | 130.95 | 0.00 | - | 1 | 5 | 70.71% |
| CRM250321C00145000 | 2024-07-03 10:31AM EDT | 145.00 | 120.35 | 121.00 | 125.40 | 0.00 | - | 5 | 5 | 61.90% |
| CRM250321C00150000 | 2024-07-11 10:22AM EDT | 150.00 | 109.00 | 117.20 | 120.95 | 0.00 | - | 1 | 5 | 61.79% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 155.00 | 122.25 | 85.00 | 89.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00160000 | 2024-07-19 3:42PM EDT | 160.00 | 94.53 | 108.00 | 110.70 | 0.00 | - | 1 | 7 | 56.93% |
| CRM250321C00165000 | 2024-07-01 9:58AM EDT | 165.00 | 98.70 | 103.45 | 106.70 | 0.00 | - | 1 | 0 | 56.13% |
| CRM250321C00170000 | 2024-06-28 10:33AM EDT | 170.00 | 96.30 | 99.00 | 101.35 | 0.00 | - | 1 | 3 | 53.67% |
| CRM250321C00175000 | 2024-07-05 3:03PM EDT | 175.00 | 96.59 | 94.55 | 97.50 | 0.00 | - | 1 | 7 | 53.03% |
| CRM250321C00180000 | 2024-07-01 2:44PM EDT | 180.00 | 85.20 | 90.25 | 92.50 | 0.00 | - | 1 | 11 | 51.15% |
| CRM250321C00185000 | 2024-06-12 12:13PM EDT | 185.00 | 64.60 | 77.90 | 79.75 | 0.00 | - | - | 1 | 31.08% |
| CRM250321C00190000 | 2024-07-05 3:05PM EDT | 190.00 | 83.25 | 81.60 | 83.95 | 0.00 | - | 2 | 2 | 51.10% |
| CRM250321C00195000 | 2024-07-10 2:18PM EDT | 195.00 | 73.92 | 77.90 | 80.20 | +6.92 | +10.33% | 5 | 36 | 50.71% |
| CRM250321C00200000 | 2024-07-25 11:03AM EDT | 200.00 | 67.00 | 73.10 | 76.40 | 0.00 | - | 1 | 51 | 50.10% |
| CRM250321C00210000 | 2024-07-23 11:39AM EDT | 210.00 | 60.15 | 66.05 | 67.60 | 0.00 | - | 3 | 130 | 46.59% |
| CRM250321C00220000 | 2024-07-25 12:33PM EDT | 220.00 | 57.90 | 58.10 | 60.00 | 0.00 | - | 2 | 54 | 44.75% |
| CRM250321C00230000 | 2024-07-25 10:13AM EDT | 230.00 | 43.99 | 49.60 | 52.70 | 0.00 | - | 1 | 97 | 42.93% |
| CRM250321C00240000 | 2024-07-25 2:27PM EDT | 240.00 | 44.09 | 44.65 | 46.50 | 0.00 | - | 2 | 200 | 42.14% |
| CRM250321C00250000 | 2024-07-25 10:12AM EDT | 250.00 | 40.00 | 38.05 | 40.10 | +7.60 | +23.46% | 1 | 209 | 40.58% |
| CRM250321C00260000 | 2024-07-26 12:25PM EDT | 260.00 | 34.50 | 33.55 | 34.90 | +2.50 | +7.81% | 4 | 196 | 39.99% |
| CRM250321C00270000 | 2024-07-25 3:00PM EDT | 270.00 | 28.44 | 28.25 | 29.90 | +1.04 | +3.80% | 30 | 212 | 39.10% |
| CRM250321C00280000 | 2024-07-26 1:30PM EDT | 280.00 | 25.10 | 23.80 | 25.75 | +1.73 | +7.40% | 10 | 246 | 38.70% |
| CRM250321C00290000 | 2024-07-26 2:12PM EDT | 290.00 | 20.55 | 20.45 | 21.65 | +3.60 | +21.24% | 26 | 195 | 37.85% |
| CRM250321C00300000 | 2024-07-26 2:19PM EDT | 300.00 | 17.25 | 17.10 | 17.65 | +0.30 | +1.77% | 24 | 852 | 36.59% |
| CRM250321C00310000 | 2024-07-26 3:50PM EDT | 310.00 | 14.55 | 14.30 | 15.00 | +1.10 | +8.18% | 41 | 483 | 36.48% |
| CRM250321C00320000 | 2024-07-26 11:34AM EDT | 320.00 | 11.60 | 10.90 | 12.50 | +0.90 | +8.41% | 2 | 219 | 36.12% |
| CRM250321C00330000 | 2024-07-26 3:55PM EDT | 330.00 | 9.70 | 9.70 | 10.70 | +1.85 | +23.57% | 2 | 159 | 36.27% |
| CRM250321C00340000 | 2024-07-16 1:40PM EDT | 340.00 | 6.10 | 7.05 | 8.30 | 0.00 | - | 1 | 175 | 35.09% |
| CRM250321C00350000 | 2024-07-25 2:31PM EDT | 350.00 | 6.40 | 6.25 | 6.90 | 0.00 | - | 1 | 318 | 35.01% |
| CRM250321C00360000 | 2024-07-26 10:14AM EDT | 360.00 | 5.65 | 5.35 | 5.60 | +0.45 | +8.65% | 2 | 845 | 34.70% |
| CRM250321C00370000 | 2024-07-23 3:00PM EDT | 370.00 | 4.30 | 4.40 | 4.80 | +0.90 | +26.47% | 1 | 80 | 35.01% |
| CRM250321C00380000 | 2024-07-09 1:14PM EDT | 380.00 | 2.60 | 3.55 | 3.80 | 0.00 | - | 1 | 22 | 34.56% |
| CRM250321C00390000 | 2024-06-27 9:30AM EDT | 390.00 | 1.55 | 2.74 | 3.10 | 0.00 | - | 3 | 150 | 34.44% |
| CRM250321C00400000 | 2024-07-25 1:23PM EDT | 400.00 | 2.30 | 2.32 | 2.66 | 0.00 | - | 9 | 139 | 34.75% |
| CRM250321C00410000 | 2024-07-25 12:56PM EDT | 410.00 | 1.90 | 1.88 | 2.48 | 0.00 | - | 1 | 119 | 35.68% |
| CRM250321C00420000 | 2024-07-24 3:54PM EDT | 420.00 | 1.06 | 1.48 | 1.95 | 0.00 | - | 2 | 39 | 35.27% |
| CRM250321C00430000 | 2024-07-25 2:46PM EDT | 430.00 | 1.28 | 1.24 | 1.55 | 0.00 | - | 2 | 24 | 35.00% |
| CRM250321C00440000 | 2024-07-11 3:44PM EDT | 440.00 | 0.50 | 0.73 | 1.32 | 0.00 | - | 2 | 324 | 35.19% |
| CRM250321C00450000 | 2024-07-01 3:28PM EDT | 450.00 | 0.83 | 0.57 | 1.20 | 0.00 | - | 2 | 94 | 35.78% |
| CRM250321C00460000 | 2024-07-26 1:08PM EDT | 460.00 | 0.75 | 0.65 | 1.12 | +0.05 | +7.14% | 1 | 25 | 36.49% |
| CRM250321C00470000 | 2024-07-26 3:58PM EDT | 470.00 | 0.58 | 0.25 | 0.90 | +0.16 | +38.10% | 1 | 56 | 36.27% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00120000 | 2024-07-23 10:51AM EDT | 120.00 | 0.33 | 0.28 | 0.72 | 0.00 | - | 4 | 11 | 50.22% |
| CRM250321P00125000 | 2024-06-24 12:27PM EDT | 125.00 | 0.61 | 0.24 | 0.83 | 0.00 | - | 1 | 4 | 49.02% |
| CRM250321P00130000 | 2024-07-26 1:24PM EDT | 130.00 | 0.57 | 0.26 | 0.85 | -0.01 | -1.72% | 2 | 4 | 46.90% |
| CRM250321P00135000 | 2024-07-25 2:48PM EDT | 135.00 | 0.81 | 0.35 | 0.81 | +0.10 | +14.08% | 2 | 147 | 44.28% |
| CRM250321P00140000 | 2024-07-01 3:31PM EDT | 140.00 | 0.82 | 0.46 | 1.09 | 0.00 | - | 2 | 57 | 44.46% |
| CRM250321P00145000 | 2024-06-27 11:53AM EDT | 145.00 | 1.03 | 0.60 | 1.25 | 0.00 | - | 1 | 62 | 43.41% |
| CRM250321P00150000 | 2024-07-08 1:45PM EDT | 150.00 | 1.05 | 0.87 | 1.43 | +0.11 | +11.70% | 2 | 46 | 42.40% |
| CRM250321P00155000 | 2024-07-25 2:50PM EDT | 155.00 | 1.39 | 1.13 | 1.64 | 0.00 | - | 2 | 65 | 41.44% |
| CRM250321P00160000 | 2024-07-25 11:42AM EDT | 160.00 | 1.78 | 1.45 | 1.89 | 0.00 | - | 2 | 316 | 40.58% |
| CRM250321P00165000 | 2024-07-25 2:46PM EDT | 165.00 | 1.92 | 1.70 | 2.12 | 0.00 | - | 2 | 28 | 39.50% |
| CRM250321P00170000 | 2024-07-09 11:54AM EDT | 170.00 | 2.29 | 2.09 | 2.41 | 0.00 | - | 1 | 80 | 38.59% |
| CRM250321P00175000 | 2024-07-17 3:03PM EDT | 175.00 | 2.85 | 2.51 | 2.94 | 0.00 | - | 1 | 100 | 38.42% |
| CRM250321P00180000 | 2024-07-19 2:59PM EDT | 180.00 | 3.91 | 2.90 | 3.20 | 0.00 | - | 10 | 596 | 37.14% |
| CRM250321P00185000 | 2024-07-26 11:48AM EDT | 185.00 | 3.50 | 3.50 | 3.75 | -0.25 | -6.67% | 2 | 427 | 36.66% |
| CRM250321P00190000 | 2024-07-26 12:12PM EDT | 190.00 | 3.95 | 3.60 | 4.25 | -0.04 | -1.00% | 1 | 123 | 35.88% |
| CRM250321P00195000 | 2024-07-25 11:36AM EDT | 195.00 | 5.25 | 4.60 | 4.95 | 0.00 | - | 10 | 359 | 35.44% |
| CRM250321P00200000 | 2024-07-25 12:35PM EDT | 200.00 | 5.45 | 5.30 | 5.80 | 0.00 | - | 3 | 1,481 | 35.16% |
| CRM250321P00210000 | 2024-07-25 2:02PM EDT | 210.00 | 7.45 | 7.05 | 8.50 | 0.00 | - | 33 | 592 | 35.84% |
| CRM250321P00220000 | 2024-07-26 12:48PM EDT | 220.00 | 9.35 | 8.20 | 10.70 | -2.07 | -18.13% | 6 | 1,521 | 34.70% |
| CRM250321P00230000 | 2024-07-24 2:15PM EDT | 230.00 | 11.95 | 11.85 | 14.40 | -2.80 | -18.98% | 7 | 508 | 35.13% |
| CRM250321P00240000 | 2024-07-25 12:35PM EDT | 240.00 | 15.45 | 15.00 | 15.45 | 0.00 | - | 9 | 556 | 31.23% |
| CRM250321P00250000 | 2024-07-25 1:47PM EDT | 250.00 | 20.05 | 18.60 | 19.95 | 0.00 | - | 2 | 621 | 31.35% |
| CRM250321P00260000 | 2024-07-26 10:00AM EDT | 260.00 | 23.60 | 22.35 | 24.25 | -0.30 | -1.26% | 25 | 362 | 30.47% |
| CRM250321P00270000 | 2024-07-26 10:00AM EDT | 270.00 | 28.65 | 27.85 | 29.45 | -3.20 | -10.05% | 6 | 213 | 29.97% |
| CRM250321P00280000 | 2024-07-26 9:58AM EDT | 280.00 | 34.25 | 33.60 | 35.50 | -3.70 | -9.75% | 4 | 100 | 29.77% |
| CRM250321P00290000 | 2024-07-25 12:44PM EDT | 290.00 | 40.21 | 39.65 | 41.30 | 0.00 | - | 3 | 139 | 28.58% |
| CRM250321P00300000 | 2024-06-18 12:12PM EDT | 300.00 | 70.71 | 55.80 | 57.30 | 0.00 | - | 1 | 582 | 39.51% |
| CRM250321P00310000 | 2024-07-23 3:07PM EDT | 310.00 | 57.65 | 53.60 | 55.05 | 0.00 | - | 2 | 12 | 26.67% |
| CRM250321P00320000 | 2024-07-26 9:57AM EDT | 320.00 | 62.50 | 61.25 | 63.35 | -4.75 | -7.06% | 2 | 2 | 26.69% |
| CRM250321P00330000 | 2024-07-12 2:04PM EDT | 330.00 | 76.20 | 68.50 | 72.45 | 0.00 | - | 4 | 2 | 27.55% |
| CRM250321P00340000 | 2024-06-25 12:28PM EDT | 340.00 | 99.53 | 82.80 | 86.10 | 0.00 | - | 1 | 0 | 35.93% |
| CRM250321P00350000 | 2024-05-30 3:19PM EDT | 350.00 | 135.05 | 90.75 | 95.35 | 0.00 | - | 20 | 0 | 37.00% |
| CRM250321P00430000 | 2024-03-14 3:36PM EDT | 430.00 | 128.14 | 133.70 | 137.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.