salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00120000 | 2024-07-16 1:57PM EDT | 120.00 | 148.74 | 153.50 | 158.50 | 0.00 | - | 1 | 17 | 54.13% |
| CRM261218C00135000 | 2024-07-17 10:43AM EDT | 135.00 | 134.13 | 142.00 | 146.50 | 0.00 | - | 1 | 45 | 51.94% |
| CRM261218C00140000 | 2024-07-10 9:51AM EDT | 140.00 | 125.50 | 138.00 | 142.50 | 0.00 | - | 2 | 1 | 51.05% |
| CRM261218C00145000 | 2024-06-14 1:42PM EDT | 145.00 | 108.98 | 125.50 | 130.50 | 0.00 | - | - | 9 | 42.97% |
| CRM261218C00150000 | 2024-07-24 2:46PM EDT | 150.00 | 121.30 | 130.50 | 135.00 | 0.00 | - | 5 | 25 | 52.34% |
| CRM261218C00155000 | 2024-07-08 10:14AM EDT | 155.00 | 128.80 | 127.00 | 131.50 | 0.00 | - | 2 | 11 | 51.83% |
| CRM261218C00160000 | 2024-07-26 1:06PM EDT | 160.00 | 126.00 | 123.10 | 128.00 | +6.07 | +5.06% | 1 | 10 | 51.27% |
| CRM261218C00165000 | 2024-07-18 11:02AM EDT | 165.00 | 110.00 | 119.65 | 124.50 | 0.00 | - | 1 | 2 | 50.69% |
| CRM261218C00170000 | 2024-07-09 11:57AM EDT | 170.00 | 110.00 | 116.25 | 121.00 | 0.00 | - | 3 | 5 | 50.07% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 175.00 | 90.00 | 104.00 | 108.50 | 0.00 | - | 1 | 6 | 40.85% |
| CRM261218C00180000 | 2024-07-10 3:38PM EDT | 180.00 | 111.29 | 109.00 | 114.00 | +9.14 | +8.95% | 5 | 19 | 48.75% |
| CRM261218C00185000 | 2024-07-12 10:03AM EDT | 185.00 | 100.90 | 105.50 | 110.25 | 0.00 | - | 4 | 5 | 47.83% |
| CRM261218C00190000 | 2024-07-12 3:31PM EDT | 190.00 | 98.02 | 102.55 | 107.00 | 0.00 | - | 1 | 5 | 47.34% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 195.00 | 77.50 | 98.00 | 102.50 | 0.00 | - | 1 | 0 | 45.77% |
| CRM261218C00200000 | 2024-07-26 12:31PM EDT | 200.00 | 99.45 | 96.00 | 100.75 | +13.95 | +16.32% | 1 | 70 | 46.46% |
| CRM261218C00210000 | 2024-07-25 12:09PM EDT | 210.00 | 88.60 | 89.50 | 94.05 | 0.00 | - | 3 | 56 | 45.10% |
| CRM261218C00220000 | 2024-07-15 1:34PM EDT | 220.00 | 77.55 | 84.00 | 88.40 | 0.00 | - | 2 | 194 | 44.44% |
| CRM261218C00230000 | 2024-07-25 9:30AM EDT | 230.00 | 74.10 | 79.80 | 83.50 | 0.00 | - | 1 | 77 | 44.17% |
| CRM261218C00240000 | 2024-07-25 11:12AM EDT | 240.00 | 70.60 | 74.55 | 77.60 | 0.00 | - | 2 | 48 | 43.06% |
| CRM261218C00250000 | 2024-07-24 2:34PM EDT | 250.00 | 62.08 | 69.60 | 71.10 | 0.00 | - | 4 | 75 | 41.46% |
| CRM261218C00260000 | 2024-07-26 11:56AM EDT | 260.00 | 66.03 | 64.85 | 66.20 | +6.40 | +10.73% | 1 | 26 | 40.82% |
| CRM261218C00270000 | 2024-07-26 11:56AM EDT | 270.00 | 60.75 | 60.30 | 63.40 | +1.02 | +1.71% | 1 | 60 | 41.40% |
| CRM261218C00280000 | 2024-07-25 3:07PM EDT | 280.00 | 56.79 | 56.00 | 57.55 | +1.26 | +2.27% | 2 | 49 | 39.90% |
| CRM261218C00290000 | 2024-07-17 2:38PM EDT | 290.00 | 52.60 | 52.00 | 53.40 | +5.60 | +11.91% | 4 | 51 | 39.37% |
| CRM261218C00300000 | 2024-07-25 10:04AM EDT | 300.00 | 44.00 | 47.85 | 49.75 | 0.00 | - | 3 | 300 | 39.03% |
| CRM261218C00310000 | 2024-07-16 11:30AM EDT | 310.00 | 41.00 | 44.50 | 46.75 | 0.00 | - | 1 | 155 | 38.98% |
| CRM261218C00320000 | 2024-07-10 1:57PM EDT | 320.00 | 36.40 | 41.70 | 43.80 | 0.00 | - | 1 | 29 | 38.85% |
| CRM261218C00330000 | 2024-07-26 1:39PM EDT | 330.00 | 39.30 | 37.60 | 39.90 | +7.25 | +22.62% | 9 | 42 | 38.02% |
| CRM261218C00340000 | 2024-07-26 1:40PM EDT | 340.00 | 36.33 | 35.60 | 36.90 | +5.26 | +16.93% | 9 | 28 | 37.65% |
| CRM261218C00350000 | 2024-07-25 2:57PM EDT | 350.00 | 33.95 | 32.85 | 34.20 | 0.00 | - | 25 | 31 | 37.36% |
| CRM261218C00360000 | 2024-07-05 12:26PM EDT | 360.00 | 32.00 | 30.10 | 32.40 | 0.00 | - | 1 | 43 | 37.55% |
| CRM261218C00370000 | 2024-07-25 2:57PM EDT | 370.00 | 28.57 | 28.20 | 29.55 | 0.00 | - | 30 | 39 | 36.97% |
| CRM261218C00380000 | 2024-07-09 3:59PM EDT | 380.00 | 27.18 | 26.25 | 27.75 | +3.74 | +15.96% | 3 | 13 | 36.98% |
| CRM261218C00390000 | 2024-07-10 3:57PM EDT | 390.00 | 21.72 | 24.35 | 25.70 | 0.00 | - | 4 | 17 | 36.75% |
| CRM261218C00400000 | 2024-07-26 12:21PM EDT | 400.00 | 23.50 | 22.45 | 23.50 | +5.25 | +28.77% | 1 | 82 | 36.33% |
| CRM261218C00410000 | 2024-07-25 1:18PM EDT | 410.00 | 21.30 | 19.90 | 21.95 | 0.00 | - | 1 | 4 | 36.27% |
| CRM261218C00420000 | 2024-07-25 2:33PM EDT | 420.00 | 19.75 | 19.25 | 20.40 | 0.00 | - | 1 | 4 | 36.14% |
| CRM261218C00430000 | 2024-07-24 12:20PM EDT | 430.00 | 15.06 | 16.70 | 18.95 | 0.00 | - | 1 | 16 | 36.01% |
| CRM261218C00440000 | 2024-07-26 9:47AM EDT | 440.00 | 16.60 | 16.95 | 17.70 | +1.90 | +12.93% | 1 | 535 | 35.96% |
| CRM261218C00450000 | 2024-07-01 3:58PM EDT | 450.00 | 14.67 | 15.20 | 16.50 | 0.00 | - | 1 | 17 | 35.89% |
| CRM261218C00460000 | 2024-07-25 12:30PM EDT | 460.00 | 14.15 | 14.00 | 15.25 | -0.40 | -2.75% | 3 | 444 | 35.71% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00120000 | 2024-07-24 1:57PM EDT | 120.00 | 4.10 | 2.81 | 4.45 | 0.00 | - | 10 | 317 | 38.33% |
| CRM261218P00125000 | 2024-07-19 3:57PM EDT | 125.00 | 4.55 | 4.00 | 5.00 | 0.00 | - | 7 | 12 | 37.80% |
| CRM261218P00130000 | 2024-07-26 1:28PM EDT | 130.00 | 5.00 | 4.55 | 5.05 | -0.15 | -2.91% | 4 | 5 | 36.22% |
| CRM261218P00135000 | 2024-07-22 12:28PM EDT | 135.00 | 6.13 | 5.10 | 5.95 | +0.33 | +5.69% | 2 | 93 | 36.28% |
| CRM261218P00140000 | 2024-07-10 9:30AM EDT | 140.00 | 6.10 | 5.70 | 7.25 | 0.00 | - | 1 | 23 | 36.84% |
| CRM261218P00145000 | 2024-06-21 11:48AM EDT | 145.00 | 8.25 | 6.00 | 9.35 | 0.00 | - | 2 | 21 | 38.33% |
| CRM261218P00150000 | 2024-07-19 1:44PM EDT | 150.00 | 8.23 | 6.95 | 8.85 | 0.00 | - | 10 | 129 | 35.94% |
| CRM261218P00155000 | 2024-07-08 10:33AM EDT | 155.00 | 7.53 | 7.95 | 9.65 | 0.00 | - | 15 | 44 | 35.40% |
| CRM261218P00160000 | 2024-07-03 10:22AM EDT | 160.00 | 9.23 | 8.80 | 10.05 | 0.00 | - | 4 | 15 | 34.31% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 13.50 | 8.45 | 11.40 | 0.00 | - | 1 | 12 | 34.36% |
| CRM261218P00170000 | 2024-07-16 10:42AM EDT | 170.00 | 12.80 | 10.30 | 12.55 | 0.00 | - | 1 | 57 | 34.08% |
| CRM261218P00175000 | 2024-07-25 3:34PM EDT | 175.00 | 12.80 | 11.70 | 13.80 | 0.00 | - | 1 | 38 | 33.83% |
| CRM261218P00180000 | 2024-07-24 3:18PM EDT | 180.00 | 15.00 | 12.85 | 13.90 | 0.00 | - | 2 | 109 | 32.35% |
| CRM261218P00185000 | 2024-07-24 3:58PM EDT | 185.00 | 16.20 | 14.05 | 15.15 | 0.00 | - | 3 | 17 | 32.03% |
| CRM261218P00190000 | 2024-07-25 11:35AM EDT | 190.00 | 16.85 | 15.35 | 16.45 | 0.00 | - | 1 | 156 | 31.69% |
| CRM261218P00195000 | 2024-07-24 10:14AM EDT | 195.00 | 18.30 | 16.65 | 17.75 | 0.00 | - | 1 | 64 | 31.30% |
| CRM261218P00200000 | 2024-07-17 11:34AM EDT | 200.00 | 20.00 | 17.90 | 19.15 | 0.00 | - | 8 | 147 | 30.94% |
| CRM261218P00210000 | 2024-07-17 2:12PM EDT | 210.00 | 23.50 | 21.05 | 22.25 | 0.00 | - | 2 | 186 | 30.30% |
| CRM261218P00220000 | 2024-07-26 2:23PM EDT | 220.00 | 24.72 | 24.40 | 25.75 | -1.13 | -4.37% | 1 | 280 | 29.76% |
| CRM261218P00230000 | 2024-07-18 3:13PM EDT | 230.00 | 32.74 | 28.05 | 29.40 | 0.00 | - | 10 | 74 | 29.11% |
| CRM261218P00240000 | 2024-07-24 11:33AM EDT | 240.00 | 35.23 | 32.05 | 33.30 | 0.00 | - | 4 | 48 | 28.42% |
| CRM261218P00250000 | 2024-07-26 12:06PM EDT | 250.00 | 37.00 | 35.50 | 37.75 | -2.00 | -5.13% | 2 | 183 | 27.91% |
| CRM261218P00260000 | 2024-06-27 11:47AM EDT | 260.00 | 43.90 | 39.75 | 42.40 | 0.00 | - | 1 | 7 | 27.32% |
| CRM261218P00270000 | 2024-07-24 10:41AM EDT | 270.00 | 49.14 | 44.05 | 47.35 | 0.00 | - | 2 | 49 | 26.72% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 280.00 | 73.42 | 51.15 | 55.75 | 0.00 | - | 1 | 68 | 28.05% |
| CRM261218P00290000 | 2024-06-12 1:31PM EDT | 290.00 | 69.35 | 58.85 | 63.50 | 0.00 | - | 1 | 20 | 28.78% |
| CRM261218P00300000 | 2024-07-16 9:57AM EDT | 300.00 | 66.20 | 62.50 | 64.00 | 0.00 | - | 2 | 29 | 24.84% |
| CRM261218P00310000 | 2024-05-31 3:13PM EDT | 310.00 | 87.32 | 69.05 | 73.40 | 0.00 | - | 1 | 13 | 26.24% |
| CRM261218P00320000 | 2024-07-05 3:40PM EDT | 320.00 | 74.62 | 73.85 | 78.10 | 0.00 | - | 1 | 6 | 24.49% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 16.75% |
| CRM261218P00340000 | 2024-05-31 10:21AM EDT | 340.00 | 121.10 | 90.00 | 94.50 | 0.00 | - | 1 | 60 | 24.97% |
| CRM261218P00350000 | 2024-06-21 10:08AM EDT | 350.00 | 110.00 | 105.00 | 110.00 | 0.00 | - | 1 | 1 | 30.02% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 92.65 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 400.00 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
| CRM261218P00460000 | 2024-07-05 11:47AM EDT | 460.00 | 195.00 | 195.00 | 200.00 | 0.00 | - | 1 | 0 | 22.64% |
© 2024 Yahoo. All rights reserved.