salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 156.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00155000 | 2024-04-29 3:00PM EDT | 155.00 | 143.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 165.00 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 47.82% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 175.00 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 64.58% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 180.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 62.97% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 190.00 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 61.62% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 200.00 | 110.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 210.00 | 129.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 220.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218C00230000 | 2024-04-25 2:29PM EDT | 230.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 88.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218C00250000 | 2024-04-29 11:21AM EDT | 250.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM261218C00260000 | 2024-04-23 10:41AM EDT | 260.00 | 77.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00270000 | 2024-04-25 2:52PM EDT | 270.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 280.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CRM261218C00290000 | 2024-04-23 11:08AM EDT | 290.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 300.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 310.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 320.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00330000 | 2024-04-29 11:21AM EDT | 330.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 340.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM261218C00350000 | 2024-04-23 3:14PM EDT | 350.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRM261218C00360000 | 2024-04-23 10:41AM EDT | 360.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM261218C00370000 | 2024-04-22 12:34PM EDT | 370.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CRM261218C00390000 | 2024-04-17 3:04PM EDT | 390.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRM261218C00400000 | 2024-04-26 2:14PM EDT | 400.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM261218C00420000 | 2024-04-19 3:52PM EDT | 420.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM261218C00430000 | 2024-04-19 10:10AM EDT | 430.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM261218C00440000 | 2024-04-17 3:11PM EDT | 440.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| CRM261218C00450000 | 2024-04-25 11:37AM EDT | 450.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM261218C00460000 | 2024-04-24 3:11PM EDT | 460.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 150.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 165.00 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 31.83% |
| CRM261218P00170000 | 2024-04-09 11:34AM EDT | 170.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRM261218P00175000 | 2024-04-25 3:55PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 180.00 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 32.85% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 185.00 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.75% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 190.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 195.00 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 28.87% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 200.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM261218P00210000 | 2024-04-26 12:31PM EDT | 210.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM261218P00220000 | 2024-04-24 3:00PM EDT | 220.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRM261218P00230000 | 2024-04-15 1:29PM EDT | 230.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 240.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218P00250000 | 2024-04-22 12:36PM EDT | 250.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218P00270000 | 2024-04-26 9:30AM EDT | 270.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218P00300000 | 2024-04-29 10:19AM EDT | 300.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 310.00 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 18.67% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 320.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 330.00 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 21.94% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 340.00 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 21.42% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 380.00 | 95.00 | 93.00 | 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% |
© 2024 Yahoo. All rights reserved.