salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 210.00 | 97.20 | 97.65 | 100.75 | 0.00 | - | 2 | 2 | 46.58% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 220.00 | 92.57 | 91.25 | 94.45 | 0.00 | - | - | 1 | 45.62% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 230.00 | 83.43 | 85.35 | 88.40 | 0.00 | - | 1 | 1 | 44.71% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 240.00 | 87.30 | 79.15 | 82.50 | 0.00 | - | - | 1 | 43.80% |
| CRM260618C00280000 | 2024-05-03 10:03AM EDT | 280.00 | 61.98 | 58.65 | 60.45 | +3.57 | +6.11% | 1 | 3 | 40.03% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 290.00 | 55.14 | 54.30 | 56.85 | 0.00 | - | - | 4 | 40.02% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 300.00 | 53.10 | 50.00 | 51.95 | 0.00 | - | 4 | 387 | 39.05% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 310.00 | 50.13 | 46.25 | 47.90 | 0.00 | - | 1 | 0 | 38.50% |
| CRM260618C00320000 | 2024-05-03 2:23PM EDT | 320.00 | 44.06 | 42.35 | 44.20 | -0.19 | -0.43% | 1 | 10 | 38.05% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 340.00 | 39.95 | 35.70 | 37.45 | 0.00 | - | - | 1 | 37.19% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 360.00 | 33.62 | 30.00 | 31.70 | 0.00 | - | - | 1 | 36.50% |
| CRM260618C00370000 | 2024-04-12 10:27AM EDT | 370.00 | 42.10 | 27.55 | 29.00 | 0.00 | - | 1 | 1 | 36.11% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 400.00 | 25.51 | 21.05 | 22.55 | 0.00 | - | 1 | 139 | 35.40% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 150.00 | 5.21 | 4.35 | 6.20 | 0.00 | - | - | 2 | 35.47% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 165.00 | 7.00 | 7.40 | 8.20 | 0.00 | - | 1 | 0 | 33.91% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 195.00 | 14.10 | 12.60 | 13.80 | 0.00 | - | - | 1 | 31.31% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 200.00 | 15.00 | 14.10 | 15.05 | 0.00 | - | - | 2 | 31.01% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 220.00 | 20.10 | 19.35 | 20.25 | 0.00 | - | - | 200 | 29.40% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 240.00 | 25.75 | 25.85 | 26.60 | 0.00 | - | - | 2 | 27.87% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 250.00 | 30.00 | 28.65 | 31.00 | 0.00 | - | 1 | 2 | 27.65% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 260.00 | 34.14 | 33.50 | 35.75 | 0.00 | - | 1 | 1 | 27.41% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 290.00 | 51.14 | 47.15 | 49.55 | 0.00 | - | - | 1 | 25.10% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 300.00 | 52.60 | 52.15 | 55.70 | 0.00 | - | - | 100 | 24.87% |
© 2024 Yahoo. All rights reserved.