salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2023-11-17 12:11PM EST | 100.00 | 134.76 | 169.00 | 173.50 | 0.00 | - | 20 | 20 | 64.08% |
| CRM260116C00105000 | 2023-11-30 12:19PM EST | 105.00 | 151.50 | 164.95 | 169.50 | 0.00 | - | 1 | 2 | 63.11% |
| CRM260116C00110000 | 2023-11-17 12:11PM EST | 110.00 | 126.64 | 160.10 | 165.00 | 0.00 | - | 20 | 20 | 60.96% |
| CRM260116C00130000 | 2023-10-13 9:07AM EST | 130.00 | 98.71 | 103.00 | 106.50 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00135000 | 2023-10-13 9:07AM EST | 135.00 | 95.38 | 99.50 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00140000 | 2023-11-17 11:11AM EST | 140.00 | 102.95 | 135.55 | 140.05 | 0.00 | - | 1 | 4 | 54.10% |
| CRM260116C00145000 | 2023-10-13 9:08AM EST | 145.00 | 87.73 | 92.50 | 94.30 | 0.00 | - | 8 | 10 | 0.00% |
| CRM260116C00150000 | 2023-11-30 11:12AM EST | 150.00 | 115.46 | 128.10 | 131.95 | 0.00 | - | 5 | 16 | 52.38% |
| CRM260116C00155000 | 2023-10-20 12:12PM EST | 155.00 | 80.47 | 91.35 | 92.80 | 0.00 | - | 5 | 5 | 0.00% |
| CRM260116C00165000 | 2023-12-01 3:31PM EST | 165.00 | 118.65 | 115.55 | 120.40 | +49.70 | +72.08% | 2 | 1 | 51.84% |
| CRM260116C00170000 | 2023-11-30 12:34PM EST | 170.00 | 115.33 | 112.05 | 116.55 | +14.58 | +14.47% | 1 | 6 | 50.86% |
| CRM260116C00175000 | 2023-12-01 10:08AM EST | 175.00 | 106.83 | 110.05 | 112.45 | +34.60 | +47.90% | 15 | 3 | 49.63% |
| CRM260116C00180000 | 2023-12-01 10:41AM EST | 180.00 | 105.30 | 104.55 | 108.40 | +28.18 | +36.54% | 2 | 13 | 48.45% |
| CRM260116C00185000 | 2023-11-30 10:23AM EST | 185.00 | 93.00 | 101.05 | 105.90 | 0.00 | - | 2 | 5 | 48.72% |
| CRM260116C00190000 | 2023-12-01 1:29PM EST | 190.00 | 100.80 | 97.60 | 101.40 | +8.94 | +9.73% | 2 | 11 | 47.09% |
| CRM260116C00195000 | 2023-11-29 10:00AM EST | 195.00 | 70.67 | 95.75 | 98.25 | 0.00 | - | 1 | 2 | 46.68% |
| CRM260116C00200000 | 2023-12-01 3:49PM EST | 200.00 | 93.50 | 90.65 | 94.50 | +12.87 | +15.96% | 5 | 42 | 45.72% |
| CRM260116C00210000 | 2023-12-01 3:37PM EST | 210.00 | 86.80 | 85.70 | 87.05 | +27.41 | +46.15% | 12 | 142 | 43.79% |
| CRM260116C00220000 | 2023-12-01 1:21PM EST | 220.00 | 80.45 | 77.55 | 80.85 | +7.65 | +10.51% | 8 | 79 | 42.78% |
| CRM260116C00230000 | 2023-11-30 2:35PM EST | 230.00 | 65.50 | 73.25 | 74.95 | 0.00 | - | 4 | 18 | 41.86% |
| CRM260116C00240000 | 2023-12-01 3:11PM EST | 240.00 | 67.64 | 65.65 | 68.95 | +7.59 | +12.64% | 5 | 58 | 40.73% |
| CRM260116C00250000 | 2023-12-01 2:06PM EST | 250.00 | 62.63 | 60.05 | 64.05 | +7.35 | +13.30% | 20 | 41 | 40.25% |
| CRM260116C00260000 | 2023-12-01 3:49PM EST | 260.00 | 57.05 | 54.65 | 59.30 | +6.10 | +11.97% | 12 | 58 | 39.72% |
| CRM260116C00270000 | 2023-12-01 2:17PM EST | 270.00 | 52.67 | 49.70 | 52.60 | +7.54 | +16.71% | 2 | 31 | 37.71% |
| CRM260116C00280000 | 2023-12-01 12:32PM EST | 280.00 | 48.90 | 46.30 | 49.35 | +8.12 | +19.91% | 3 | 29 | 37.90% |
| CRM260116C00290000 | 2023-12-01 12:31PM EST | 290.00 | 44.55 | 42.80 | 44.35 | +6.80 | +18.01% | 51 | 27 | 36.77% |
| CRM260116C00300000 | 2023-12-01 3:05PM EST | 300.00 | 39.44 | 38.85 | 40.20 | +6.64 | +20.24% | 27 | 51 | 36.06% |
| CRM260116C00310000 | 2023-12-01 3:29PM EST | 310.00 | 35.95 | 35.15 | 36.20 | +7.64 | +26.99% | 42 | 45 | 35.30% |
| CRM260116C00320000 | 2023-12-01 3:29PM EST | 320.00 | 32.75 | 31.75 | 32.70 | +8.78 | +36.63% | 68 | 36 | 34.73% |
| CRM260116C00330000 | 2023-12-01 3:11PM EST | 330.00 | 29.20 | 28.60 | 29.40 | +5.18 | +21.57% | 264 | 50 | 34.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2023-12-01 1:08PM EST | 100.00 | 1.30 | 0.43 | 2.36 | -0.10 | -7.14% | 7 | 73 | 41.70% |
| CRM260116P00105000 | 2023-11-16 10:12AM EST | 105.00 | 2.88 | 0.00 | 2.88 | 0.00 | - | 2 | 50 | 41.60% |
| CRM260116P00110000 | 2023-11-27 9:52AM EST | 110.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 14 | 52 | 45.59% |
| CRM260116P00115000 | 2023-11-21 9:51AM EST | 115.00 | 3.39 | 0.38 | 5.00 | 0.00 | - | 10 | 14 | 43.56% |
| CRM260116P00125000 | 2023-11-01 9:35AM EST | 125.00 | 6.90 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 39.75% |
| CRM260116P00130000 | 2023-11-21 3:33PM EST | 130.00 | 3.60 | 1.00 | 5.50 | -1.40 | -28.00% | 1 | 3 | 39.01% |
| CRM260116P00135000 | 2023-11-30 9:32AM EST | 135.00 | 3.93 | 1.80 | 4.75 | 0.00 | - | 1 | 6 | 35.73% |
| CRM260116P00140000 | 2023-12-01 10:53AM EST | 140.00 | 4.20 | 2.57 | 4.35 | -0.30 | -6.67% | 2 | 16 | 33.27% |
| CRM260116P00145000 | 2023-11-29 10:41AM EST | 145.00 | 6.75 | 2.98 | 5.30 | 0.00 | - | 2 | 13 | 33.55% |
| CRM260116P00150000 | 2023-11-29 10:15AM EST | 150.00 | 7.40 | 3.80 | 6.15 | 0.00 | - | 2 | 22 | 33.47% |
| CRM260116P00155000 | 2023-12-01 3:42PM EST | 155.00 | 5.95 | 4.30 | 7.45 | -0.55 | -8.46% | 10 | 54 | 33.94% |
| CRM260116P00160000 | 2023-11-30 9:41AM EST | 160.00 | 7.50 | 6.35 | 8.05 | 0.00 | - | 1 | 15 | 33.22% |
| CRM260116P00165000 | 2023-12-01 12:49PM EST | 165.00 | 7.00 | 7.15 | 7.50 | -1.25 | -15.15% | 1 | 98 | 30.87% |
| CRM260116P00170000 | 2023-11-30 9:43AM EST | 170.00 | 8.80 | 7.65 | 8.75 | 0.00 | - | 1 | 7 | 31.02% |
| CRM260116P00175000 | 2023-11-30 3:05PM EST | 175.00 | 9.38 | 8.70 | 11.25 | 0.00 | - | 6 | 52 | 32.53% |
| CRM260116P00180000 | 2023-12-01 9:47AM EST | 180.00 | 9.36 | 7.50 | 10.50 | -1.85 | -16.50% | 11 | 49 | 30.07% |
| CRM260116P00185000 | 2023-11-15 9:36AM EST | 185.00 | 10.52 | 9.65 | 11.90 | -6.39 | -37.79% | 2 | 108 | 30.08% |
| CRM260116P00190000 | 2023-11-30 9:33AM EST | 190.00 | 11.01 | 9.50 | 12.10 | -1.99 | -15.31% | 25 | 221 | 28.74% |
| CRM260116P00195000 | 2023-12-01 9:57AM EST | 195.00 | 12.80 | 11.00 | 13.25 | -5.20 | -28.89% | 12 | 263 | 28.36% |
| CRM260116P00200000 | 2023-12-01 2:42PM EST | 200.00 | 14.00 | 11.90 | 14.40 | -1.10 | -7.28% | 8 | 1,048 | 27.92% |
| CRM260116P00210000 | 2023-11-30 9:35AM EST | 210.00 | 18.00 | 16.25 | 17.75 | 0.00 | - | 1 | 70 | 27.78% |
| CRM260116P00220000 | 2023-12-01 1:12PM EST | 220.00 | 19.05 | 18.55 | 19.95 | -1.75 | -8.41% | 3 | 24 | 26.38% |
| CRM260116P00230000 | 2023-12-01 3:35PM EST | 230.00 | 22.75 | 22.70 | 25.00 | -1.27 | -5.29% | 30 | 17 | 26.97% |
| CRM260116P00240000 | 2023-12-01 3:58PM EST | 240.00 | 25.90 | 24.00 | 27.25 | -3.41 | -11.63% | 260 | 12 | 25.17% |
| CRM260116P00250000 | 2023-12-01 3:57PM EST | 250.00 | 30.20 | 29.00 | 30.50 | -2.68 | -8.15% | 34 | 2 | 23.91% |
| CRM260116P00260000 | 2023-12-01 1:43PM EST | 260.00 | 34.50 | 32.80 | 35.95 | -15.60 | -31.14% | 57 | 27 | 23.90% |
| CRM260116P00270000 | 2023-12-01 2:17PM EST | 270.00 | 39.38 | 38.25 | 41.10 | -23.62 | -37.49% | 1 | 2 | 23.40% |
| CRM260116P00300000 | 2023-09-13 1:05PM EST | 300.00 | 82.90 | 95.35 | 96.50 | 0.00 | - | - | 16 | 46.90% |
| CRM260116P00320000 | 2023-12-01 2:29PM EST | 320.00 | 68.60 | 67.30 | 70.70 | -27.20 | -28.39% | 2 | 1 | 19.24% |
© 2023 Yahoo. All rights reserved.