UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,303.60 -54.10 (-2.29%) DOW
38,012.24 -373.85 (-0.97%) 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 01:38PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620C00100000 | 2024-04-24 11:30AM EDT | 100.00 | 181.34 | 173.55 | 177.45 | 0.00 | - | 1 | 5 | 70.96% |
| CRM250620C00105000 | 2023-10-11 10:17AM EDT | 105.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00110000 | 2023-12-04 12:18PM EDT | 110.00 | 150.54 | 149.15 | 152.15 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250620C00115000 | 2023-12-04 12:18PM EDT | 115.00 | 146.19 | 143.60 | 148.20 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250620C00120000 | 2023-12-04 1:35PM EDT | 120.00 | 143.15 | 140.30 | 143.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250620C00125000 | 2023-12-04 2:51PM EDT | 125.00 | 137.45 | 135.30 | 139.90 | 0.00 | - | - | 0 | 0.00% |
| CRM250620C00130000 | 2023-12-04 12:52PM EDT | 130.00 | 134.65 | 130.60 | 135.00 | 0.00 | - | - | 0 | 0.00% |
| CRM250620C00135000 | 2023-10-19 9:46AM EDT | 135.00 | 89.05 | 99.60 | 103.85 | 0.00 | - | 1 | 2 | 0.00% |
| CRM250620C00140000 | 2023-11-29 11:02AM EDT | 140.00 | 103.25 | 133.90 | 137.75 | 0.00 | - | 6 | 12 | 50.67% |
| CRM250620C00150000 | 2024-03-12 1:34PM EDT | 150.00 | 167.30 | 157.00 | 161.50 | 0.00 | - | 2 | 27 | 103.98% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 155.00 | 149.70 | 124.70 | 128.00 | 0.00 | - | 1 | 3 | 55.58% |
| CRM250620C00160000 | 2024-03-11 9:30AM EDT | 160.00 | 154.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 165.00 | 125.53 | 116.00 | 119.50 | 0.00 | - | 2 | 5 | 53.27% |
| CRM250620C00170000 | 2024-04-11 10:22AM EDT | 170.00 | 141.95 | 111.50 | 115.50 | 0.00 | - | 1 | 8 | 52.16% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 175.00 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 98.91% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 180.00 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 185.00 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 55.47% |
| CRM250620C00190000 | 2024-04-15 10:37AM EDT | 190.00 | 105.00 | 95.95 | 97.20 | 0.00 | - | 1 | 44 | 48.40% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 195.00 | 118.20 | 92.15 | 95.10 | 0.00 | - | 1 | 14 | 49.90% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 200.00 | 91.77 | 88.25 | 89.80 | 0.00 | - | 50 | 140 | 47.22% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 210.00 | 86.07 | 80.90 | 82.00 | 0.00 | - | 1 | 105 | 45.32% |
| CRM250620C00220000 | 2024-04-25 9:57AM EDT | 220.00 | 75.03 | 73.75 | 75.05 | 0.00 | - | 3 | 224 | 44.19% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 230.00 | 71.50 | 67.10 | 69.95 | 0.00 | - | 8 | 111 | 44.71% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 240.00 | 65.00 | 60.75 | 61.70 | 0.00 | - | 8 | 90 | 41.74% |
| CRM250620C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 58.50 | 54.65 | 55.70 | -0.49 | -0.83% | 2 | 987 | 40.79% |
| CRM250620C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 52.49 | 49.05 | 49.90 | -0.25 | -0.47% | 2 | 183 | 39.75% |
| CRM250620C00270000 | 2024-04-30 1:20PM EDT | 270.00 | 44.50 | 44.05 | 44.80 | -2.59 | -5.50% | 2 | 497 | 39.08% |
| CRM250620C00280000 | 2024-04-26 3:47PM EDT | 280.00 | 41.80 | 39.10 | 41.75 | 0.00 | - | 1 | 438 | 39.92% |
| CRM250620C00290000 | 2024-04-24 10:06AM EDT | 290.00 | 39.90 | 34.75 | 36.35 | 0.00 | - | 1 | 200 | 38.42% |
| CRM250620C00300000 | 2024-04-30 1:18PM EDT | 300.00 | 31.00 | 30.60 | 31.50 | -2.99 | -8.80% | 2 | 383 | 37.14% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 310.00 | 29.65 | 27.05 | 28.30 | 0.00 | - | 73 | 314 | 37.03% |
| CRM250620C00320000 | 2024-04-29 3:43PM EDT | 320.00 | 26.25 | 22.85 | 24.25 | 0.00 | - | 1 | 292 | 35.91% |
| CRM250620C00330000 | 2024-04-26 2:59PM EDT | 330.00 | 22.85 | 20.30 | 21.75 | 0.00 | - | 9 | 642 | 35.91% |
| CRM250620C00340000 | 2024-04-30 10:35AM EDT | 340.00 | 18.96 | 17.85 | 19.25 | -0.59 | -3.02% | 20 | 157 | 35.69% |
| CRM250620C00350000 | 2024-04-26 12:11PM EDT | 350.00 | 18.00 | 15.60 | 16.20 | 0.00 | - | 1 | 252 | 34.69% |
| CRM250620C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 16.88 | 12.60 | 14.10 | 0.00 | - | 2 | 245 | 34.36% |
| CRM250620C00370000 | 2024-03-13 11:09AM EDT | 370.00 | 27.33 | 22.05 | 24.15 | 0.00 | - | 2 | 136 | 45.96% |
| CRM250620C00380000 | 2024-04-17 12:12PM EDT | 380.00 | 13.40 | 9.85 | 11.05 | 0.00 | - | 6 | 417 | 34.30% |
| CRM250620C00390000 | 2024-03-14 10:55AM EDT | 390.00 | 21.10 | 15.50 | 19.00 | 0.00 | - | 10 | 276 | 44.30% |
| CRM250620C00400000 | 2024-04-30 10:35AM EDT | 400.00 | 7.90 | 7.25 | 7.70 | -0.70 | -8.14% | 4 | 2,219 | 33.01% |
| CRM250620C00410000 | 2024-04-24 12:18PM EDT | 410.00 | 7.25 | 5.90 | 7.05 | 0.00 | - | 139 | 214 | 33.41% |
| CRM250620C00420000 | 2024-04-29 3:46PM EDT | 420.00 | 6.20 | 5.25 | 5.65 | 0.00 | - | 3 | 24 | 32.54% |
| CRM250620C00430000 | 2024-04-30 10:23AM EDT | 430.00 | 5.10 | 2.93 | 5.00 | -0.65 | -11.30% | 36 | 70 | 32.62% |
| CRM250620C00440000 | 2024-04-26 11:51AM EDT | 440.00 | 4.85 | 3.75 | 4.10 | 0.00 | - | 1 | 171 | 32.10% |
| CRM250620C00450000 | 2024-04-29 2:49PM EDT | 450.00 | 4.05 | 1.34 | 3.55 | 0.00 | - | 4 | 267 | 32.04% |
| CRM250620C00460000 | 2024-04-29 10:24AM EDT | 460.00 | 3.25 | 2.57 | 3.05 | 0.00 | - | 8 | 25 | 31.93% |
| CRM250620C00470000 | 2024-04-23 9:46AM EDT | 470.00 | 2.93 | 2.31 | 2.77 | 0.00 | - | 3 | 113 | 32.21% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250620P00100000 | 2024-03-15 12:03PM EDT | 100.00 | 0.61 | 0.40 | 1.23 | 0.00 | - | 20 | 86 | 51.45% |
| CRM250620P00105000 | 2024-03-12 3:07PM EDT | 105.00 | 0.72 | 0.07 | 1.22 | 0.00 | - | 2 | 104 | 49.06% |
| CRM250620P00110000 | 2024-04-10 1:16PM EDT | 110.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 100 | 54.10% |
| CRM250620P00115000 | 2024-03-19 12:24PM EDT | 115.00 | 0.88 | 0.70 | 1.45 | 0.00 | - | 2 | 35 | 46.23% |
| CRM250620P00120000 | 2023-08-23 2:19PM EDT | 120.00 | 5.45 | 4.20 | 4.45 | 0.00 | - | 5 | 5 | 56.38% |
| CRM250620P00125000 | 2023-11-30 11:51AM EDT | 125.00 | 2.16 | 0.67 | 5.00 | 0.00 | - | 25 | 39 | 56.06% |
| CRM250620P00130000 | 2024-04-05 1:19PM EDT | 130.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 10 | 89 | 53.64% |
| CRM250620P00135000 | 2024-04-24 10:37AM EDT | 135.00 | 1.99 | 1.00 | 4.00 | 0.00 | - | 3 | 41 | 48.34% |
| CRM250620P00140000 | 2024-02-29 11:33AM EDT | 140.00 | 1.97 | 0.49 | 1.88 | 0.00 | - | 1 | 139 | 38.68% |
| CRM250620P00145000 | 2024-02-07 2:24PM EDT | 145.00 | 2.70 | 1.17 | 5.00 | 0.00 | - | 1 | 139 | 46.91% |
| CRM250620P00150000 | 2024-04-24 10:40AM EDT | 150.00 | 2.37 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 44.82% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 155.00 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 38.68% |
| CRM250620P00160000 | 2024-02-29 10:58AM EDT | 160.00 | 3.07 | 1.99 | 2.99 | 0.00 | - | 2 | 145 | 35.54% |
| CRM250620P00165000 | 2024-01-29 10:30AM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| CRM250620P00170000 | 2024-04-25 11:26AM EDT | 170.00 | 4.55 | 4.20 | 4.45 | 0.00 | - | 1 | 219 | 35.82% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 175.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | 2 | 639 | 35.15% |
| CRM250620P00180000 | 2024-04-26 3:44PM EDT | 180.00 | 5.35 | 5.35 | 5.60 | 0.00 | - | 1 | 228 | 34.71% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 185.00 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 35.14% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 190.00 | 7.50 | 6.80 | 7.05 | 0.00 | - | 1 | 208 | 33.76% |
| CRM250620P00195000 | 2024-04-19 3:30PM EDT | 195.00 | 8.45 | 7.60 | 7.90 | 0.00 | - | 3 | 348 | 33.34% |
| CRM250620P00200000 | 2024-04-25 2:04PM EDT | 200.00 | 8.71 | 8.20 | 8.75 | 0.00 | - | 40 | 208 | 32.81% |
| CRM250620P00210000 | 2024-04-24 1:25PM EDT | 210.00 | 9.80 | 10.50 | 10.80 | 0.00 | - | 4 | 916 | 31.96% |
| CRM250620P00220000 | 2024-04-22 3:12PM EDT | 220.00 | 12.55 | 12.85 | 13.25 | 0.00 | - | 11 | 584 | 31.21% |
| CRM250620P00230000 | 2024-04-25 12:57PM EDT | 230.00 | 15.75 | 14.30 | 16.00 | 0.00 | - | 56 | 407 | 30.39% |
| CRM250620P00240000 | 2024-04-26 2:59PM EDT | 240.00 | 18.07 | 18.15 | 19.25 | 0.00 | - | 8 | 274 | 29.70% |
| CRM250620P00250000 | 2024-04-30 11:34AM EDT | 250.00 | 21.55 | 21.10 | 23.00 | +0.25 | +1.17% | 80 | 161 | 29.08% |
| CRM250620P00260000 | 2024-04-25 2:04PM EDT | 260.00 | 26.22 | 25.85 | 28.05 | 0.00 | - | 40 | 486 | 29.24% |
| CRM250620P00270000 | 2024-04-30 1:20PM EDT | 270.00 | 31.10 | 30.20 | 31.75 | +1.61 | +5.46% | 2 | 102 | 27.77% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 280.00 | 34.20 | 34.90 | 36.40 | 0.00 | - | 9 | 421 | 26.76% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 290.00 | 40.65 | 41.05 | 42.05 | 0.00 | - | 6 | 248 | 26.20% |
| CRM250620P00300000 | 2024-04-25 12:46PM EDT | 300.00 | 46.58 | 46.55 | 47.75 | 0.00 | - | 5 | 385 | 25.27% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 310.00 | 49.30 | 52.55 | 54.90 | 0.00 | - | 65 | 239 | 25.23% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 320.00 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 0.00% |
| CRM250620P00330000 | 2024-04-30 10:25AM EDT | 330.00 | 65.05 | 65.55 | 68.45 | +15.15 | +30.36% | 5 | 72 | 23.12% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 340.00 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 350.00 | 78.59 | 81.65 | 84.00 | 0.00 | - | 1 | 66 | 21.00% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 360.00 | 68.70 | 91.10 | 94.30 | 0.00 | - | 1 | 253 | 22.95% |
| CRM250620P00370000 | 2024-01-24 2:13PM EDT | 370.00 | 92.10 | 83.25 | 85.20 | 0.00 | - | 2 | 35 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 380.00 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 390.00 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 400.00 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM250620P00410000 | 2024-03-05 11:19AM EDT | 410.00 | 107.10 | 109.75 | 111.85 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00420000 | 2024-02-27 2:19PM EDT | 420.00 | 125.10 | 116.55 | 120.65 | 0.00 | - | - | 1 | 0.00% |
| CRM250620P00440000 | 2024-02-27 1:58PM EDT | 440.00 | 143.80 | 136.50 | 141.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.