salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 181.34 | 0.00 | - | 1 | 5 | 100.00 | 0.61 | 0.00 | - | 20 | 86 |
| 115.14 | 0.00 | - | 1 | 2 | 105.00 | 0.72 | 0.00 | - | 2 | 104 |
| 150.54 | 0.00 | - | 3 | 0 | 110.00 | 0.65 | 0.00 | - | 1 | 100 |
| 146.19 | 0.00 | - | 3 | 0 | 115.00 | 0.88 | 0.00 | - | 2 | 35 |
| 143.15 | 0.00 | - | 2 | 0 | 120.00 | 5.45 | 0.00 | - | 5 | 5 |
| 137.45 | 0.00 | - | - | 0 | 125.00 | 2.16 | 0.00 | - | 25 | 39 |
| 134.65 | 0.00 | - | - | 0 | 130.00 | 1.25 | 0.00 | - | 10 | 89 |
| 89.05 | 0.00 | - | 1 | 2 | 135.00 | 1.99 | 0.00 | - | 3 | 41 |
| 103.25 | 0.00 | - | 6 | 12 | 140.00 | 1.97 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 145.00 | 2.70 | 0.00 | - | 1 | 139 |
| 167.30 | 0.00 | - | 2 | 27 | 150.00 | 2.37 | 0.00 | - | 2 | 45 |
| 149.70 | 0.00 | - | 1 | 3 | 155.00 | 2.30 | 0.00 | - | 6 | 44 |
| 154.25 | 0.00 | - | 1 | 17 | 160.00 | 3.07 | 0.00 | - | 2 | 145 |
| 125.53 | 0.00 | - | 2 | 5 | 165.00 | 4.25 | 0.00 | - | 3 | 39 |
| 141.95 | 0.00 | - | 1 | 8 | 170.00 | 4.55 | 0.00 | - | 1 | 219 |
| 135.91 | 0.00 | - | 3 | 6 | 175.00 | 4.80 | 0.00 | - | 2 | 639 |
| 136.98 | 0.00 | - | 2 | 5 | 180.00 | 5.35 | -0.28 | -4.97% | 1 | 228 |
| 93.05 | 0.00 | - | 2 | 10 | 185.00 | 5.00 | 0.00 | - | 1 | 479 |
| 105.00 | 0.00 | - | 1 | 44 | 190.00 | 7.50 | 0.00 | - | 1 | 208 |
| 118.20 | 0.00 | - | 1 | 14 | 195.00 | 8.45 | 0.00 | - | 3 | 348 |
| 91.77 | 0.00 | - | 50 | 140 | 200.00 | 8.71 | 0.00 | - | 40 | 208 |
| 86.07 | 0.00 | - | 1 | 105 | 210.00 | 9.80 | 0.00 | - | 4 | 916 |
| 75.03 | 0.00 | - | 3 | 224 | 220.00 | 12.55 | 0.00 | - | 11 | 584 |
| 71.21 | 0.00 | - | 1 | 111 | 230.00 | 15.75 | 0.00 | - | 56 | 407 |
| 65.00 | 0.00 | - | 8 | 90 | 240.00 | 18.07 | -1.03 | -5.39% | 8 | 266 |
| 55.63 | 0.00 | - | 17 | 988 | 250.00 | 21.30 | +0.60 | +2.90% | 2 | 160 |
| 52.56 | +0.68 | +1.31% | 1 | 183 | 260.00 | 26.22 | 0.00 | - | 40 | 486 |
| 47.09 | +1.30 | +2.84% | 1 | 497 | 270.00 | 29.49 | +0.02 | +0.07% | 1 | 102 |
| 41.80 | -2.59 | -5.83% | 1 | 438 | 280.00 | 34.22 | -1.15 | -3.25% | 1 | 421 |
| 39.90 | 0.00 | - | 1 | 200 | 290.00 | 40.65 | 0.00 | - | 6 | 248 |
| 33.56 | +1.71 | +5.37% | 7 | 385 | 300.00 | 46.58 | 0.00 | - | 5 | 385 |
| 29.65 | 0.00 | - | 73 | 314 | 310.00 | 49.30 | 0.00 | - | 65 | 239 |
| 25.28 | 0.00 | - | 1 | 291 | 320.00 | 42.75 | 0.00 | - | 15 | 52 |
| 22.85 | -0.78 | -3.30% | 9 | 643 | 330.00 | 49.90 | 0.00 | - | 11 | 72 |
| 19.55 | 0.00 | - | 4 | 157 | 340.00 | 54.67 | 0.00 | - | 2 | 69 |
| 18.00 | +0.55 | +3.15% | 1 | 252 | 350.00 | 78.59 | 0.00 | - | 1 | 66 |
| 16.88 | 0.00 | - | 2 | 245 | 360.00 | 68.70 | 0.00 | - | 1 | 253 |
| 27.33 | 0.00 | - | 2 | 136 | 370.00 | 92.10 | 0.00 | - | 2 | 35 |
| 13.40 | 0.00 | - | 6 | 417 | 380.00 | 81.95 | 0.00 | - | 2 | 1 |
| 21.10 | 0.00 | - | 10 | 276 | 390.00 | 108.20 | 0.00 | - | - | 2 |
| 9.10 | 0.00 | - | 1 | 2,219 | 400.00 | 118.65 | 0.00 | - | - | 0 |
| 7.25 | 0.00 | - | 139 | 214 | 410.00 | 107.10 | 0.00 | - | - | 1 |
| 6.35 | +0.20 | +3.25% | 3 | 24 | 420.00 | 125.10 | 0.00 | - | - | 1 |
| 5.75 | 0.00 | - | 20 | 70 | 430.00 | - | - | - | - | - |
| 4.85 | +0.45 | +10.23% | 1 | 171 | 440.00 | 143.80 | 0.00 | - | - | 0 |
| 3.92 | 0.00 | - | 1 | 270 | 450.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 4 | 18 | 460.00 | - | - | - | - | - |
| 2.93 | 0.00 | - | 3 | 113 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.