UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.92 -0.71 (-0.86%) GOLD FUTURES
2,306.70 -51.00 (-2.16%) DOW
38,041.61 -344.48 (-0.90%) 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 02:08PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 150.00 | 134.00 | 126.15 | 129.55 | 0.00 | - | 2 | 4 | 56.95% |
| CRM250321C00155000 | 2024-03-11 9:30AM EDT | 155.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 200.00 | 88.43 | 84.95 | 86.15 | 0.00 | - | 2 | 3 | 47.83% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 210.00 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 46.43% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 220.00 | 73.38 | 68.30 | 70.50 | 0.00 | - | 1 | 3 | 44.05% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 230.00 | 66.50 | 62.65 | 63.55 | 0.00 | - | 30 | 34 | 42.85% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 240.00 | 60.95 | 55.95 | 56.75 | 0.00 | - | 49 | 6 | 41.49% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 250.00 | 55.05 | 49.90 | 50.45 | 0.00 | - | 1 | 3 | 40.35% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 260.00 | 45.17 | 43.90 | 45.50 | 0.00 | - | 10 | 26 | 40.26% |
| CRM250321C00270000 | 2024-04-29 11:47AM EDT | 270.00 | 41.75 | 38.85 | 39.30 | 0.00 | - | 6 | 25 | 38.52% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 280.00 | 37.35 | 33.95 | 34.70 | 0.00 | - | 3 | 67 | 38.03% |
| CRM250321C00290000 | 2024-04-25 2:02PM EDT | 290.00 | 31.21 | 29.60 | 29.95 | 0.00 | - | 3 | 82 | 37.03% |
| CRM250321C00300000 | 2024-04-30 12:51PM EDT | 300.00 | 25.65 | 25.60 | 26.00 | -1.55 | -5.70% | 1 | 154 | 36.45% |
| CRM250321C00310000 | 2024-04-26 11:24AM EDT | 310.00 | 24.55 | 21.65 | 22.40 | 0.00 | - | 31 | 38 | 35.86% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 320.00 | 19.70 | 18.95 | 19.25 | 0.00 | - | 86 | 117 | 35.38% |
| CRM250321C00330000 | 2024-04-25 12:18PM EDT | 330.00 | 17.10 | 16.20 | 16.50 | 0.00 | - | 1 | 245 | 34.97% |
| CRM250321C00340000 | 2024-04-26 10:51AM EDT | 340.00 | 15.95 | 13.70 | 14.55 | 0.00 | - | 30 | 124 | 35.12% |
| CRM250321C00350000 | 2024-04-29 11:00AM EDT | 350.00 | 12.75 | 11.40 | 12.35 | 0.00 | - | 5 | 194 | 34.70% |
| CRM250321C00360000 | 2024-04-25 12:51PM EDT | 360.00 | 10.70 | 9.60 | 9.90 | 0.00 | - | 1 | 47 | 33.62% |
| CRM250321C00370000 | 2024-04-26 10:12AM EDT | 370.00 | 9.84 | 8.10 | 8.45 | 0.00 | - | 1 | 83 | 33.49% |
| CRM250321C00380000 | 2024-04-26 10:12AM EDT | 380.00 | 8.26 | 6.75 | 7.00 | 0.00 | - | 1 | 19 | 33.08% |
| CRM250321C00390000 | 2024-04-24 10:02AM EDT | 390.00 | 7.20 | 5.60 | 5.85 | 0.00 | - | 2 | 144 | 32.82% |
| CRM250321C00400000 | 2024-04-16 2:09PM EDT | 400.00 | 7.50 | 4.30 | 4.85 | 0.00 | - | 13 | 139 | 32.54% |
| CRM250321C00410000 | 2024-04-22 11:26AM EDT | 410.00 | 4.55 | 3.80 | 4.05 | 0.00 | - | 3 | 113 | 32.37% |
| CRM250321C00420000 | 2024-04-26 12:23PM EDT | 420.00 | 3.85 | 3.05 | 3.35 | 0.00 | - | 2 | 44 | 32.15% |
| CRM250321C00430000 | 2024-04-16 3:23PM EDT | 430.00 | 4.50 | 2.53 | 2.76 | 0.00 | - | 1 | 19 | 31.94% |
| CRM250321C00440000 | 2024-04-19 1:44PM EDT | 440.00 | 2.92 | 2.01 | 2.44 | 0.00 | - | 1 | 324 | 32.23% |
| CRM250321C00450000 | 2024-04-29 11:50AM EDT | 450.00 | 2.09 | 1.69 | 2.29 | 0.00 | - | 8 | 93 | 32.90% |
| CRM250321C00460000 | 2024-04-19 12:07PM EDT | 460.00 | 1.45 | 1.39 | 1.72 | -0.54 | -27.14% | 1 | 22 | 32.11% |
| CRM250321C00470000 | 2024-04-15 11:34AM EDT | 470.00 | 2.11 | 0.55 | 2.44 | 0.00 | - | 10 | 53 | 35.43% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 150.00 | 1.83 | 1.00 | 3.60 | 0.00 | - | - | 4 | 46.43% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 155.00 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 46.45% |
| CRM250321P00160000 | 2024-03-04 12:40PM EDT | 160.00 | 1.91 | 0.87 | 2.71 | 0.00 | - | 20 | 20 | 39.29% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 165.00 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 38.83% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 170.00 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 38.95% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 175.00 | 3.55 | 3.25 | 3.45 | 0.00 | - | 7 | 33 | 35.92% |
| CRM250321P00180000 | 2024-04-26 10:27AM EDT | 180.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 3 | 28 | 35.26% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 185.00 | 4.40 | 4.30 | 4.45 | 0.00 | - | 1 | 14 | 34.74% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 190.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 12 | 15 | 34.31% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 195.00 | 5.90 | 5.55 | 5.80 | 0.00 | - | 1 | 171 | 33.84% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 200.00 | 6.85 | 6.10 | 6.60 | 0.00 | - | 3 | 251 | 33.43% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 210.00 | 7.75 | 8.10 | 8.45 | 0.00 | - | 7 | 87 | 32.64% |
| CRM250321P00220000 | 2024-04-26 10:15AM EDT | 220.00 | 9.60 | 10.00 | 10.55 | 0.00 | - | 2 | 93 | 31.70% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 230.00 | 12.40 | 12.30 | 13.05 | 0.00 | - | 1 | 214 | 30.81% |
| CRM250321P00240000 | 2024-04-30 11:00AM EDT | 240.00 | 15.20 | 15.65 | 16.05 | +0.55 | +3.75% | 1 | 70 | 30.04% |
| CRM250321P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 18.45 | 19.10 | 19.50 | 0.00 | - | 4 | 313 | 29.26% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 260.00 | 22.88 | 22.45 | 23.40 | 0.00 | - | 1 | 137 | 28.44% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 270.00 | 26.50 | 27.35 | 27.90 | -1.02 | -3.71% | 16 | 113 | 27.72% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 280.00 | 31.08 | 32.30 | 32.85 | 0.00 | - | 1 | 11 | 26.92% |
| CRM250321P00290000 | 2024-04-29 2:10PM EDT | 290.00 | 35.90 | 37.00 | 38.80 | 0.00 | - | 9 | 137 | 26.58% |
| CRM250321P00300000 | 2024-04-26 3:08PM EDT | 300.00 | 42.50 | 43.05 | 44.35 | 0.00 | - | 1 | 498 | 25.29% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 310.00 | 36.50 | 50.25 | 50.95 | 0.00 | - | 170 | 227 | 24.50% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 320.00 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 330.00 | 46.10 | 63.75 | 66.90 | 0.00 | - | 2 | 32 | 24.47% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 340.00 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 350.00 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 23.83% |
| 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.