UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.60 -1.03 (-1.25%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
38,007.67 -378.42 (-0.99%) 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 01:28PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-04-15 2:39PM EDT | 100.00 | 183.20 | 175.50 | 180.50 | 0.00 | - | 4 | 15 | 64.92% |
| CRM260116C00105000 | 2023-12-27 2:55PM EDT | 105.00 | 172.76 | 184.00 | 188.50 | 0.00 | - | 1 | 2 | 89.27% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 107.00% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 103.20% |
| CRM260116C00130000 | 2024-02-29 4:24PM EDT | 130.00 | 189.50 | 180.00 | 184.50 | 0.00 | - | 1 | 1 | 103.69% |
| CRM260116C00135000 | 2023-10-13 10:07AM EDT | 135.00 | 95.38 | 99.50 | 102.40 | 0.00 | - | - | 1 | 0.00% |
| CRM260116C00140000 | 2023-12-04 2:15PM EDT | 140.00 | 129.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 166.50 | 137.60 | 141.45 | 0.00 | - | 3 | 7 | 54.50% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 150.00 | 139.30 | 133.80 | 137.15 | 0.00 | - | 20 | 25 | 53.63% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 155.00 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 82.03% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 160.00 | 132.50 | 125.65 | 129.40 | 0.00 | - | 20 | 77 | 52.00% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 51.70% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 170.00 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 57.70% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 175.00 | 120.64 | 114.00 | 117.95 | 0.00 | - | 7 | 20 | 52.04% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 180.00 | 137.80 | 109.70 | 113.85 | 0.00 | - | 2 | 19 | 50.88% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 185.00 | 138.00 | 107.60 | 108.85 | 0.00 | - | 1 | 12 | 48.74% |
| CRM260116C00190000 | 2024-04-19 1:51PM EDT | 190.00 | 106.30 | 103.90 | 105.50 | 0.00 | - | 1 | 12 | 48.38% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 107.18 | 100.00 | 103.45 | 0.00 | - | 20 | 35 | 49.26% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 200.00 | 99.87 | 96.75 | 98.20 | 0.00 | - | 1 | 50 | 46.90% |
| CRM260116C00210000 | 2024-04-30 9:44AM EDT | 210.00 | 93.30 | 89.05 | 91.10 | +0.35 | +0.38% | 1 | 99 | 45.49% |
| CRM260116C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 88.60 | 82.20 | 84.75 | 0.00 | - | 1 | 85 | 44.61% |
| CRM260116C00230000 | 2024-04-16 2:15PM EDT | 230.00 | 86.23 | 76.15 | 78.70 | 0.00 | - | 2 | 30 | 43.81% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 240.00 | 76.63 | 71.15 | 72.50 | 0.00 | - | 2 | 78 | 42.71% |
| CRM260116C00250000 | 2024-04-18 2:58PM EDT | 250.00 | 68.40 | 65.50 | 66.80 | 0.00 | - | 8 | 371 | 41.84% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 260.00 | 64.35 | 59.70 | 62.00 | 0.00 | - | 10 | 100 | 41.49% |
| CRM260116C00270000 | 2024-04-26 3:23PM EDT | 270.00 | 58.55 | 53.75 | 56.80 | 0.00 | - | 1 | 149 | 40.65% |
| CRM260116C00280000 | 2024-04-30 9:30AM EDT | 280.00 | 53.50 | 49.50 | 51.45 | -1.70 | -3.08% | 1 | 1,371 | 39.55% |
| CRM260116C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 49.80 | 45.10 | 47.70 | 0.00 | - | 1 | 1,907 | 39.43% |
| CRM260116C00300000 | 2024-04-23 1:30PM EDT | 300.00 | 44.10 | 42.05 | 43.50 | 0.00 | - | 3 | 2,634 | 38.82% |
| CRM260116C00310000 | 2024-04-29 11:35AM EDT | 310.00 | 41.09 | 38.05 | 39.30 | 0.00 | - | 1 | 3,365 | 38.05% |
| CRM260116C00320000 | 2024-04-23 11:03AM EDT | 320.00 | 36.67 | 34.45 | 35.65 | 0.00 | - | 10 | 598 | 37.51% |
| CRM260116C00330000 | 2024-04-25 3:39PM EDT | 330.00 | 33.10 | 31.35 | 32.40 | 0.00 | - | 108 | 298 | 37.09% |
| CRM260116C00340000 | 2024-04-30 10:44AM EDT | 340.00 | 30.05 | 27.75 | 29.80 | -0.68 | -2.21% | 8 | 114 | 36.99% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 350.00 | 28.60 | 25.40 | 27.00 | 0.00 | - | 3 | 112 | 36.61% |
| CRM260116C00360000 | 2024-04-23 3:48PM EDT | 360.00 | 26.15 | 22.55 | 24.35 | 0.00 | - | 397 | 631 | 36.19% |
| CRM260116C00370000 | 2024-04-30 9:38AM EDT | 370.00 | 21.90 | 20.05 | 21.80 | -0.05 | -0.23% | 2 | 190 | 35.69% |
| CRM260116C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 20.15 | 18.40 | 19.50 | 0.00 | - | 3 | 139 | 35.25% |
| CRM260116C00390000 | 2024-04-30 12:30PM EDT | 390.00 | 17.40 | 16.55 | 17.70 | -0.65 | -3.60% | 9 | 109 | 35.08% |
| CRM260116C00400000 | 2024-04-29 11:29AM EDT | 400.00 | 16.50 | 14.60 | 15.50 | 0.00 | - | 4 | 181 | 34.43% |
| CRM260116C00410000 | 2024-04-24 2:57PM EDT | 410.00 | 15.75 | 11.85 | 14.55 | 0.00 | - | 5 | 632 | 34.75% |
| CRM260116C00420000 | 2024-04-30 12:39PM EDT | 420.00 | 12.25 | 10.50 | 12.90 | -0.65 | -5.04% | 1 | 30 | 34.34% |
| CRM260116C00430000 | 2024-04-26 12:18PM EDT | 430.00 | 12.25 | 8.50 | 12.45 | 0.00 | - | 2 | 99 | 34.96% |
| CRM260116C00440000 | 2024-04-30 10:00AM EDT | 440.00 | 10.30 | 8.50 | 11.00 | -0.85 | -7.62% | 1 | 24 | 34.53% |
| CRM260116C00450000 | 2024-04-30 10:09AM EDT | 450.00 | 9.50 | 7.65 | 10.10 | -0.10 | -1.04% | 1 | 16 | 34.55% |
| CRM260116C00460000 | 2024-04-29 3:49PM EDT | 460.00 | 9.05 | 6.95 | 8.15 | 0.00 | - | 17 | 25 | 33.29% |
| CRM260116C00470000 | 2024-04-29 12:38PM EDT | 470.00 | 7.59 | 6.25 | 7.65 | 0.00 | - | 13 | 64 | 33.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-04-25 10:45AM EDT | 100.00 | 1.20 | 0.80 | 1.51 | 0.00 | - | 1 | 230 | 43.58% |
| CRM260116P00105000 | 2024-04-24 10:41AM EDT | 105.00 | 1.43 | 0.63 | 1.69 | 0.00 | - | 3 | 52 | 42.55% |
| CRM260116P00110000 | 2024-02-29 1:37PM EDT | 110.00 | 1.63 | 0.65 | 1.82 | 0.00 | - | 2 | 51 | 41.26% |
| CRM260116P00115000 | 2024-03-11 3:14PM EDT | 115.00 | 2.05 | 0.83 | 2.77 | 0.00 | - | 1 | 6 | 43.14% |
| CRM260116P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 2.06 | 0.01 | 2.50 | 0.00 | - | 1 | 189 | 40.30% |
| CRM260116P00125000 | 2024-04-24 10:37AM EDT | 125.00 | 2.53 | 1.14 | 3.65 | 0.00 | - | 2 | 38 | 42.11% |
| CRM260116P00130000 | 2024-02-21 4:22PM EDT | 130.00 | 4.00 | 1.07 | 3.70 | 0.00 | - | 1 | 2 | 40.41% |
| CRM260116P00135000 | 2024-03-20 10:48AM EDT | 135.00 | 2.75 | 2.85 | 4.75 | 0.00 | - | 1 | 12 | 41.25% |
| CRM260116P00140000 | 2024-04-19 3:44PM EDT | 140.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 1 | 22 | 37.04% |
| CRM260116P00145000 | 2024-04-15 3:07PM EDT | 145.00 | 4.35 | 3.15 | 4.20 | 0.00 | - | 1 | 17 | 36.46% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 150.00 | 4.75 | 4.15 | 4.65 | 0.00 | - | 5 | 42 | 35.80% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 155.00 | 5.40 | 4.85 | 7.35 | 0.00 | - | 17 | 30 | 39.24% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 160.00 | 6.12 | 5.15 | 5.80 | 0.00 | - | 1 | 73 | 34.79% |
| CRM260116P00165000 | 2024-04-12 12:02PM EDT | 165.00 | 5.40 | 6.20 | 6.40 | 0.00 | - | 7 | 114 | 34.22% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 170.00 | 6.45 | 6.10 | 7.55 | 0.00 | - | 2 | 19 | 34.45% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 175.00 | 7.90 | 7.00 | 8.45 | 0.00 | - | 18 | 58 | 34.16% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 180.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 30.59% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 185.00 | 10.15 | 8.50 | 10.35 | 0.00 | - | 1 | 128 | 33.43% |
| CRM260116P00190000 | 2024-04-29 10:42AM EDT | 190.00 | 10.36 | 9.80 | 11.35 | 0.00 | - | 7 | 254 | 33.01% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 195.00 | 12.25 | 10.35 | 13.50 | 0.00 | - | 25 | 284 | 33.83% |
| CRM260116P00200000 | 2024-04-30 10:29AM EDT | 200.00 | 12.00 | 11.40 | 13.55 | -0.35 | -2.83% | 7 | 1,121 | 32.20% |
| CRM260116P00210000 | 2024-04-29 12:47PM EDT | 210.00 | 14.25 | 13.85 | 17.05 | 0.00 | - | 10 | 212 | 32.41% |
| CRM260116P00220000 | 2024-04-29 11:41AM EDT | 220.00 | 17.00 | 17.10 | 19.30 | 0.00 | - | 3 | 64 | 31.07% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 230.00 | 20.35 | 19.45 | 21.15 | 0.00 | - | 12 | 97 | 29.22% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 240.00 | 23.75 | 23.15 | 25.65 | 0.00 | - | 4 | 1,015 | 29.37% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 250.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 12 | 1,438 | 28.60% |
| CRM260116P00260000 | 2024-04-29 12:40PM EDT | 260.00 | 31.13 | 31.85 | 33.50 | 0.00 | - | 2 | 215 | 27.84% |
| CRM260116P00270000 | 2024-04-29 1:15PM EDT | 270.00 | 35.10 | 36.40 | 37.95 | 0.00 | - | 12 | 226 | 27.07% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 280.00 | 40.25 | 41.20 | 43.00 | 0.00 | - | 2 | 270 | 26.47% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 44.05 | 46.50 | 47.30 | 0.00 | - | 1 | 338 | 25.06% |
| CRM260116P00300000 | 2024-04-29 11:42AM EDT | 300.00 | 50.55 | 51.15 | 53.10 | 0.00 | - | 1 | 1,234 | 24.44% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 310.00 | 55.05 | 57.65 | 59.55 | 0.00 | - | 2 | 125 | 24.00% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 320.00 | 50.52 | 63.60 | 65.90 | 0.00 | - | 5 | 39 | 23.19% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 330.00 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 19.46% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 340.00 | 62.30 | 74.50 | 76.05 | 0.00 | - | 41 | 42 | 17.99% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 350.00 | 80.90 | 85.15 | 87.95 | 0.00 | - | 1 | 3 | 21.27% |
| CRM260116P00360000 | 2024-04-25 2:11PM EDT | 360.00 | 92.20 | 93.20 | 96.50 | 0.00 | - | 10 | 189 | 21.13% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 370.00 | 100.55 | 102.15 | 105.35 | 0.00 | - | 1 | 5 | 21.08% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 390.00 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
| CRM260116P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 109.65 | 128.00 | 132.00 | 0.00 | - | 1 | 2 | 19.33% |
© 2024 Yahoo. All rights reserved.