salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116C00100000 | 2024-07-26 1:26PM EDT | 100.00 | 170.00 | 167.00 | 170.55 | +14.00 | +8.97% | 1 | 37 | 63.68% |
| CRM260116C00105000 | 2024-07-26 12:08PM EDT | 105.00 | 164.97 | 162.50 | 167.00 | +38.97 | +30.93% | 1 | 3 | 63.57% |
| CRM260116C00110000 | 2024-01-12 4:04PM EDT | 110.00 | 172.05 | 191.00 | 196.00 | 0.00 | - | 20 | 12 | 128.15% |
| CRM260116C00115000 | 2024-06-11 11:12AM EDT | 115.00 | 135.70 | 144.55 | 148.00 | 0.00 | - | 1 | 10 | 30.32% |
| CRM260116C00120000 | 2024-01-24 11:39AM EDT | 120.00 | 172.26 | 184.00 | 189.00 | 0.00 | - | 1 | 2 | 122.86% |
| CRM260116C00125000 | 2024-07-05 9:30AM EDT | 125.00 | 144.75 | 144.50 | 149.00 | 0.00 | - | 1 | 1 | 57.59% |
| CRM260116C00130000 | 2024-06-11 11:14AM EDT | 130.00 | 122.85 | 131.00 | 135.00 | 0.00 | - | 2 | 4 | 37.81% |
| CRM260116C00135000 | 2024-06-24 9:46AM EDT | 135.00 | 117.85 | 128.10 | 131.95 | 0.00 | - | 2 | 2 | 41.96% |
| CRM260116C00140000 | 2024-07-09 9:58AM EDT | 140.00 | 126.00 | 131.50 | 136.00 | 0.00 | - | 1 | 17 | 54.13% |
| CRM260116C00145000 | 2024-06-06 10:01AM EDT | 145.00 | 113.79 | 128.10 | 132.50 | 0.00 | - | 2 | 9 | 54.43% |
| CRM260116C00150000 | 2024-07-05 9:48AM EDT | 150.00 | 127.25 | 123.80 | 127.50 | 0.00 | - | 5 | 44 | 52.66% |
| CRM260116C00155000 | 2024-07-25 11:50AM EDT | 155.00 | 116.50 | 119.35 | 123.50 | 0.00 | - | 1 | 7 | 51.57% |
| CRM260116C00160000 | 2024-07-09 9:30AM EDT | 160.00 | 111.45 | 116.15 | 119.50 | 0.00 | - | 1 | 81 | 51.37% |
| CRM260116C00165000 | 2024-07-18 3:29PM EDT | 165.00 | 98.32 | 112.10 | 115.50 | 0.00 | - | 1 | 4 | 50.48% |
| CRM260116C00170000 | 2024-07-10 10:12AM EDT | 170.00 | 95.25 | 108.15 | 112.00 | 0.00 | - | 50 | 81 | 52.48% |
| CRM260116C00175000 | 2024-07-16 2:03PM EDT | 175.00 | 98.20 | 104.50 | 108.00 | 0.00 | - | 1 | 20 | 51.44% |
| CRM260116C00180000 | 2024-07-25 2:44PM EDT | 180.00 | 101.50 | 100.20 | 103.35 | 0.00 | - | 1 | 32 | 49.60% |
| CRM260116C00185000 | 2024-07-25 9:41AM EDT | 185.00 | 90.75 | 97.10 | 99.50 | 0.00 | - | 2 | 41 | 48.72% |
| CRM260116C00190000 | 2024-07-25 10:06AM EDT | 190.00 | 86.50 | 92.75 | 96.10 | 0.00 | - | 2 | 26 | 48.31% |
| CRM260116C00195000 | 2024-07-25 12:41PM EDT | 195.00 | 89.55 | 88.50 | 91.85 | 0.00 | - | 1 | 48 | 46.92% |
| CRM260116C00200000 | 2024-07-26 1:59PM EDT | 200.00 | 87.32 | 86.05 | 88.40 | +0.57 | +0.66% | 1 | 211 | 46.37% |
| CRM260116C00210000 | 2024-07-25 1:14PM EDT | 210.00 | 81.43 | 79.45 | 81.90 | 0.00 | - | 8 | 160 | 45.51% |
| CRM260116C00220000 | 2024-07-25 12:50PM EDT | 220.00 | 73.31 | 73.15 | 74.50 | 0.00 | - | 12 | 237 | 43.58% |
| CRM260116C00230000 | 2024-07-25 12:38PM EDT | 230.00 | 67.10 | 67.30 | 69.00 | 0.00 | - | 6 | 1,142 | 43.23% |
| CRM260116C00240000 | 2024-07-26 11:20AM EDT | 240.00 | 60.60 | 61.25 | 63.15 | -1.40 | -2.26% | 2 | 234 | 42.32% |
| CRM260116C00250000 | 2024-07-26 3:26PM EDT | 250.00 | 56.74 | 56.10 | 56.90 | +2.44 | +4.49% | 10 | 452 | 40.88% |
| CRM260116C00260000 | 2024-07-26 12:02PM EDT | 260.00 | 51.77 | 50.70 | 52.05 | +7.01 | +15.66% | 4 | 202 | 40.39% |
| CRM260116C00270000 | 2024-07-26 3:46PM EDT | 270.00 | 46.93 | 46.45 | 47.65 | +1.44 | +3.17% | 6 | 653 | 40.04% |
| CRM260116C00280000 | 2024-07-25 2:19PM EDT | 280.00 | 41.45 | 41.35 | 43.25 | 0.00 | - | 3 | 1,365 | 39.48% |
| CRM260116C00290000 | 2024-07-26 2:02PM EDT | 290.00 | 38.40 | 37.30 | 38.75 | +1.04 | +2.78% | 5 | 2,436 | 38.62% |
| CRM260116C00300000 | 2024-07-26 1:58PM EDT | 300.00 | 34.70 | 33.90 | 35.80 | +3.45 | +11.04% | 8 | 2,711 | 38.78% |
| CRM260116C00310000 | 2024-07-26 2:22PM EDT | 310.00 | 31.35 | 30.60 | 32.05 | +2.05 | +7.00% | 36 | 3,682 | 38.11% |
| CRM260116C00320000 | 2024-07-26 3:46PM EDT | 320.00 | 27.93 | 27.35 | 29.30 | +1.43 | +5.40% | 6 | 941 | 38.04% |
| CRM260116C00330000 | 2024-07-19 11:32AM EDT | 330.00 | 25.85 | 24.60 | 27.35 | +7.05 | +37.50% | 5 | 267 | 38.45% |
| CRM260116C00340000 | 2024-07-25 12:33PM EDT | 340.00 | 22.62 | 22.30 | 24.15 | 0.00 | - | 1 | 444 | 37.67% |
| CRM260116C00350000 | 2024-07-26 2:01PM EDT | 350.00 | 20.50 | 19.45 | 21.30 | +2.90 | +16.48% | 29 | 347 | 36.98% |
| CRM260116C00360000 | 2024-07-22 3:11PM EDT | 360.00 | 15.60 | 17.00 | 19.70 | 0.00 | - | 52 | 790 | 37.21% |
| CRM260116C00370000 | 2024-07-25 12:56PM EDT | 370.00 | 16.50 | 15.90 | 16.90 | 0.00 | - | 1 | 244 | 36.21% |
| CRM260116C00380000 | 2024-07-22 10:01AM EDT | 380.00 | 11.26 | 14.20 | 15.95 | 0.00 | - | 20 | 210 | 36.75% |
| CRM260116C00390000 | 2024-07-23 10:13AM EDT | 390.00 | 11.17 | 12.80 | 14.10 | 0.00 | - | 15 | 147 | 36.31% |
| CRM260116C00400000 | 2024-07-25 1:39PM EDT | 400.00 | 11.70 | 11.45 | 12.25 | +0.55 | +4.93% | 1 | 281 | 35.70% |
| CRM260116C00410000 | 2024-07-09 10:15AM EDT | 410.00 | 8.55 | 10.20 | 11.60 | 0.00 | - | 2 | 659 | 36.21% |
| CRM260116C00420000 | 2024-07-26 2:51PM EDT | 420.00 | 9.24 | 9.05 | 9.65 | +1.59 | +20.78% | 99 | 547 | 35.18% |
| CRM260116C00430000 | 2024-07-24 10:03AM EDT | 430.00 | 6.75 | 8.15 | 8.65 | 0.00 | - | 2 | 109 | 35.06% |
| CRM260116C00440000 | 2024-07-08 12:09PM EDT | 440.00 | 7.05 | 6.95 | 8.70 | 0.00 | - | 5 | 64 | 36.15% |
| CRM260116C00450000 | 2024-07-24 9:57AM EDT | 450.00 | 5.43 | 6.45 | 7.45 | 0.00 | - | 4 | 85 | 35.53% |
| CRM260116C00460000 | 2024-07-26 10:29AM EDT | 460.00 | 6.30 | 5.70 | 6.20 | +1.30 | +26.00% | 1 | 92 | 34.72% |
| CRM260116C00470000 | 2024-07-26 2:51PM EDT | 470.00 | 5.30 | 5.20 | 6.10 | +0.30 | +6.00% | 202 | 1,737 | 35.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260116P00100000 | 2024-07-26 1:27PM EDT | 100.00 | 0.64 | 0.41 | 1.48 | -0.17 | -20.99% | 4 | 299 | 45.87% |
| CRM260116P00105000 | 2024-06-20 3:55PM EDT | 105.00 | 1.07 | 0.59 | 1.78 | 0.00 | - | 2 | 65 | 45.39% |
| CRM260116P00110000 | 2024-06-20 3:56PM EDT | 110.00 | 1.22 | 0.73 | 2.07 | 0.00 | - | 6 | 49 | 44.68% |
| CRM260116P00115000 | 2024-07-05 10:58AM EDT | 115.00 | 1.17 | 0.82 | 2.25 | 0.00 | - | 8 | 53 | 43.42% |
| CRM260116P00120000 | 2024-07-26 1:26PM EDT | 120.00 | 1.75 | 1.02 | 2.58 | -0.11 | -5.91% | 2 | 208 | 42.73% |
| CRM260116P00125000 | 2024-07-08 1:57PM EDT | 125.00 | 1.80 | 1.25 | 2.93 | 0.00 | - | 40 | 90 | 42.00% |
| CRM260116P00130000 | 2024-07-10 3:22PM EDT | 130.00 | 2.20 | 1.75 | 3.35 | 0.00 | - | 2 | 30 | 41.42% |
| CRM260116P00135000 | 2024-07-03 12:59PM EDT | 135.00 | 2.60 | 1.81 | 3.80 | 0.00 | - | 1 | 26 | 40.82% |
| CRM260116P00140000 | 2024-07-25 3:11PM EDT | 140.00 | 3.31 | 2.80 | 3.30 | 0.00 | - | 2 | 121 | 37.57% |
| CRM260116P00145000 | 2024-07-25 3:57PM EDT | 145.00 | 3.90 | 2.55 | 3.85 | 0.00 | - | 1 | 78 | 37.27% |
| CRM260116P00150000 | 2024-07-17 3:14PM EDT | 150.00 | 4.25 | 3.85 | 4.35 | -0.15 | -3.41% | 1 | 125 | 36.73% |
| CRM260116P00155000 | 2024-07-12 12:36PM EDT | 155.00 | 4.85 | 4.40 | 4.95 | 0.00 | - | 79 | 152 | 36.30% |
| CRM260116P00160000 | 2024-07-26 10:25AM EDT | 160.00 | 5.10 | 4.30 | 6.60 | -0.36 | -6.59% | 2 | 158 | 37.78% |
| CRM260116P00165000 | 2024-07-24 10:04AM EDT | 165.00 | 6.27 | 5.65 | 7.05 | 0.00 | - | 1 | 349 | 36.77% |
| CRM260116P00170000 | 2024-07-25 10:09AM EDT | 170.00 | 7.50 | 6.40 | 7.95 | 0.00 | - | 1 | 58 | 36.48% |
| CRM260116P00175000 | 2024-07-24 1:31PM EDT | 175.00 | 8.50 | 7.05 | 8.90 | 0.00 | - | 1 | 320 | 36.15% |
| CRM260116P00180000 | 2024-07-23 1:57PM EDT | 180.00 | 8.58 | 7.90 | 8.90 | 0.00 | - | 1 | 778 | 34.36% |
| CRM260116P00185000 | 2024-07-25 11:14AM EDT | 185.00 | 9.80 | 8.95 | 9.60 | 0.00 | - | 8 | 142 | 33.58% |
| CRM260116P00190000 | 2024-07-26 12:14PM EDT | 190.00 | 10.10 | 9.90 | 10.65 | -1.40 | -12.17% | 1 | 700 | 33.21% |
| CRM260116P00195000 | 2024-07-25 12:00PM EDT | 195.00 | 11.80 | 10.65 | 11.80 | 0.00 | - | 4 | 625 | 32.88% |
| CRM260116P00200000 | 2024-07-25 11:12AM EDT | 200.00 | 13.50 | 12.20 | 13.20 | 0.00 | - | 3 | 1,435 | 32.74% |
| CRM260116P00210000 | 2024-07-26 10:15AM EDT | 210.00 | 15.09 | 13.95 | 16.75 | -1.77 | -10.50% | 1 | 784 | 32.95% |
| CRM260116P00220000 | 2024-07-26 10:07AM EDT | 220.00 | 17.95 | 17.75 | 19.55 | -2.05 | -10.25% | 1 | 673 | 31.96% |
| CRM260116P00230000 | 2024-07-25 2:25PM EDT | 230.00 | 21.90 | 20.30 | 21.85 | 0.00 | - | 22 | 771 | 30.25% |
| CRM260116P00240000 | 2024-07-25 1:52PM EDT | 240.00 | 26.00 | 24.00 | 25.50 | 0.00 | - | 1 | 1,194 | 29.50% |
| CRM260116P00250000 | 2024-07-24 11:24AM EDT | 250.00 | 32.52 | 28.40 | 30.85 | 0.00 | - | 1 | 1,633 | 29.84% |
| CRM260116P00260000 | 2024-07-26 9:59AM EDT | 260.00 | 34.10 | 33.50 | 34.70 | -1.40 | -3.94% | 2 | 1,058 | 28.60% |
| CRM260116P00270000 | 2024-07-26 10:01AM EDT | 270.00 | 38.95 | 37.55 | 39.30 | -1.60 | -3.95% | 4 | 374 | 27.67% |
| CRM260116P00280000 | 2024-07-24 10:41AM EDT | 280.00 | 47.58 | 43.20 | 45.60 | 0.00 | - | 2 | 306 | 27.76% |
| CRM260116P00290000 | 2024-07-24 9:35AM EDT | 290.00 | 53.00 | 48.70 | 51.70 | 0.00 | - | 1 | 319 | 27.37% |
| CRM260116P00300000 | 2024-07-24 11:46AM EDT | 300.00 | 61.35 | 54.55 | 56.75 | 0.00 | - | 2 | 1,503 | 25.82% |
| CRM260116P00310000 | 2024-07-12 2:04PM EDT | 310.00 | 66.55 | 60.05 | 65.00 | 0.00 | - | 6 | 322 | 26.57% |
| CRM260116P00320000 | 2024-06-24 11:00AM EDT | 320.00 | 81.45 | 73.95 | 74.75 | 0.00 | - | 1 | 43 | 28.37% |
| CRM260116P00330000 | 2024-06-11 12:01PM EDT | 330.00 | 91.86 | 82.95 | 85.80 | 0.00 | - | 22 | 176 | 31.15% |
| CRM260116P00340000 | 2024-06-06 10:53AM EDT | 340.00 | 96.30 | 81.70 | 85.25 | 0.00 | - | 2 | 0 | 23.01% |
| CRM260116P00350000 | 2024-05-30 1:08PM EDT | 350.00 | 133.98 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 27.87% |
| CRM260116P00360000 | 2024-05-30 3:50PM EDT | 360.00 | 144.93 | 103.90 | 106.40 | 0.00 | - | 640 | 0 | 27.18% |
| CRM260116P00370000 | 2024-06-27 11:36AM EDT | 370.00 | 116.70 | 107.70 | 111.45 | 0.00 | - | 1 | 0 | 22.42% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 380.00 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116P00390000 | 2024-05-30 3:19PM EDT | 390.00 | 175.05 | 130.50 | 135.50 | 0.00 | - | 20 | 0 | 30.10% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 400.00 | 124.75 | 163.50 | 168.00 | 0.00 | - | 1 | 0 | 50.60% |
| CRM260116P00420000 | 2024-06-27 11:36AM EDT | 420.00 | 166.30 | 155.00 | 160.00 | 0.00 | - | - | 0 | 25.25% |
| CRM260116P00470000 | 2024-06-27 11:36AM EDT | 470.00 | 216.18 | 205.00 | 210.00 | 0.00 | - | - | 0 | 29.58% |
© 2024 Yahoo. All rights reserved.