salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 165.00 | 135.86 | 107.05 | 110.70 | 0.00 | - | 1 | 1 | 601.95% |
| CRM240426C00170000 | 2024-04-26 3:01PM EDT | 170.00 | 104.04 | 102.05 | 105.75 | -4.67 | -4.30% | 8 | 9 | 575.78% |
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 200.00 | 72.70 | 72.25 | 75.45 | 0.00 | - | - | 2 | 389.55% |
| CRM240426C00215000 | 2024-04-25 12:09PM EDT | 215.00 | 56.69 | 57.25 | 60.80 | 0.00 | - | 1 | 1 | 334.86% |
| CRM240426C00225000 | 2024-04-25 2:45PM EDT | 225.00 | 47.25 | 47.20 | 50.80 | 0.00 | - | 1 | 1 | 285.25% |
| CRM240426C00230000 | 2024-04-25 2:44PM EDT | 230.00 | 42.62 | 42.15 | 45.80 | 0.00 | - | 5 | 5 | 260.84% |
| CRM240426C00235000 | 2024-04-16 10:29AM EDT | 235.00 | 40.43 | 37.00 | 40.95 | -0.07 | -0.17% | 7 | 8 | 242.58% |
| CRM240426C00240000 | 2024-04-26 3:37PM EDT | 240.00 | 33.85 | 32.55 | 35.90 | -0.53 | -1.54% | 1 | 2 | 100.78% |
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 24.02 | 22.05 | 24.45 | -2.78 | -10.37% | 16 | 47 | 103.03% |
| CRM240426C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 21.40 | 20.90 | 22.70 | -2.32 | -9.78% | 4 | 23 | 79.69% |
| CRM240426C00255000 | 2024-04-26 10:45AM EDT | 255.00 | 21.61 | 17.10 | 20.75 | +3.91 | +22.09% | 1 | 6 | 137.21% |
| CRM240426C00257500 | 2024-04-25 9:30AM EDT | 257.50 | 14.25 | 15.30 | 18.30 | 0.00 | - | 1 | 1 | 63.48% |
| CRM240426C00260000 | 2024-04-26 2:18PM EDT | 260.00 | 13.85 | 12.15 | 15.25 | +0.85 | +6.54% | 2 | 50 | 97.56% |
| CRM240426C00262500 | 2024-04-25 2:12PM EDT | 262.50 | 13.93 | 9.65 | 13.35 | +2.82 | +25.38% | 5 | 25 | 101.47% |
| CRM240426C00265000 | 2024-04-26 3:02PM EDT | 265.00 | 9.02 | 7.05 | 10.20 | +0.77 | +9.33% | 17 | 34 | 71.73% |
| CRM240426C00267500 | 2024-04-26 10:17AM EDT | 267.50 | 9.30 | 5.65 | 7.15 | +3.88 | +71.59% | 10 | 286 | 43.99% |
| CRM240426C00270000 | 2024-04-26 2:58PM EDT | 270.00 | 4.00 | 2.10 | 4.15 | +0.25 | +6.58% | 68 | 396 | 0.00% |
| CRM240426C00272500 | 2024-04-26 3:56PM EDT | 272.50 | 1.40 | 0.99 | 2.08 | -1.20 | -46.15% | 97 | 354 | 17.73% |
| CRM240426C00275000 | 2024-04-26 3:59PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -1.43 | -99.31% | 1,636 | 2,087 | 3.91% |
| CRM240426C00277500 | 2024-04-26 3:56PM EDT | 277.50 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 314 | 801 | 12.11% |
| CRM240426C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 983 | 891 | 19.34% |
| CRM240426C00282500 | 2024-04-26 3:12PM EDT | 282.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 371 | 683 | 27.74% |
| CRM240426C00285000 | 2024-04-26 3:51PM EDT | 285.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 265 | 1,315 | 34.77% |
| CRM240426C00287500 | 2024-04-26 3:57PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 323 | 1,084 | 35.94% |
| CRM240426C00290000 | 2024-04-26 3:50PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 52 | 611 | 45.31% |
| CRM240426C00292500 | 2024-04-26 11:17AM EDT | 292.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 7 | 347 | 57.81% |
| CRM240426C00295000 | 2024-04-26 3:32PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 440 | 50.00% |
| CRM240426C00297500 | 2024-04-26 11:47AM EDT | 297.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 102 | 279 | 54.69% |
| CRM240426C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 824 | 66.41% |
| CRM240426C00302500 | 2024-04-25 9:30AM EDT | 302.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 55 | 83.59% |
| CRM240426C00305000 | 2024-04-26 3:14PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 393 | 76.56% |
| CRM240426C00307500 | 2024-04-24 2:28PM EDT | 307.50 | 0.03 | 0.01 | 0.01 | +0.01 | +50.00% | 1 | 130 | 79.69% |
| CRM240426C00310000 | 2024-04-26 2:58PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 78.13% |
| CRM240426C00312500 | 2024-04-22 9:44AM EDT | 312.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 30 | 107.03% |
| CRM240426C00315000 | 2024-04-25 10:51AM EDT | 315.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 279 | 96.88% |
| CRM240426C00317500 | 2024-04-22 12:03PM EDT | 317.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 98.44% |
| CRM240426C00320000 | 2024-04-25 12:40PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 361 | 96.88% |
| CRM240426C00325000 | 2024-04-26 3:45PM EDT | 325.00 | 0.01 | 0.00 | 0.11 | -0.23 | -95.83% | 1 | 196 | 134.38% |
| CRM240426C00330000 | 2024-04-26 9:51AM EDT | 330.00 | 0.04 | 0.00 | 0.01 | -0.04 | -50.00% | 34 | 118 | 112.50% |
| CRM240426C00335000 | 2024-04-26 1:35PM EDT | 335.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 47 | 164 | 153.52% |
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 340.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 29 | 165.23% |
| CRM240426C00345000 | 2024-04-24 9:54AM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 21 | 153.13% |
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 350.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 184.38% |
| CRM240426C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 13 | 170.31% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 360.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 198.44% |
| CRM240426C00365000 | 2024-03-22 2:48PM EDT | 365.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 222.66% |
| CRM240426C00370000 | 2024-03-12 1:34PM EDT | 370.00 | 0.49 | 0.00 | 0.21 | 0.00 | - | - | 1 | 237.50% |
| CRM240426C00375000 | 2024-04-15 2:57PM EDT | 375.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 229.69% |
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 251.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 2024-04-25 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 221.88% |
| CRM240426P00220000 | 2024-04-25 12:35PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 314 | 150.00% |
| CRM240426P00230000 | 2024-04-24 1:37PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 52 | 135.94% |
| CRM240426P00235000 | 2024-04-26 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 92 | 109.38% |
| CRM240426P00240000 | 2024-04-25 3:35PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 12 | 135 | 109.38% |
| CRM240426P00242500 | 2024-04-26 12:02PM EDT | 242.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 42 | 89.06% |
| CRM240426P00245000 | 2024-04-26 10:54AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 397 | 82.03% |
| CRM240426P00247500 | 2024-04-25 10:30AM EDT | 247.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 30 | 75.00% |
| CRM240426P00250000 | 2024-04-26 3:12PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 22 | 240 | 65.63% |
| CRM240426P00252500 | 2024-04-26 3:09PM EDT | 252.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 89 | 80 | 61.72% |
| CRM240426P00255000 | 2024-04-26 3:20PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 341 | 50.00% |
| CRM240426P00257500 | 2024-04-26 3:15PM EDT | 257.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 341 | 761 | 53.13% |
| CRM240426P00260000 | 2024-04-26 3:59PM EDT | 260.00 | 0.01 | 0.01 | 0.10 | -0.08 | -88.89% | 75 | 755 | 50.00% |
| CRM240426P00262500 | 2024-04-26 3:35PM EDT | 262.50 | 0.01 | 0.01 | 0.11 | -0.13 | -92.86% | 28 | 813 | 47.75% |
| CRM240426P00265000 | 2024-04-26 3:35PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 305 | 776 | 31.25% |
| CRM240426P00267500 | 2024-04-26 3:58PM EDT | 267.50 | 0.02 | 0.02 | 0.11 | -0.58 | -96.67% | 99 | 465 | 30.27% |
| CRM240426P00270000 | 2024-04-26 3:59PM EDT | 270.00 | 0.03 | 0.01 | 0.03 | -1.12 | -97.39% | 762 | 1,941 | 16.02% |
| CRM240426P00272500 | 2024-04-26 3:58PM EDT | 272.50 | 0.01 | 0.02 | 0.10 | -1.99 | -99.00% | 519 | 713 | 10.60% |
| CRM240426P00275000 | 2024-04-26 3:57PM EDT | 275.00 | 1.71 | 1.00 | 1.70 | -1.75 | -50.58% | 746 | 872 | 21.97% |
| CRM240426P00277500 | 2024-04-26 3:18PM EDT | 277.50 | 3.50 | 1.79 | 3.95 | -1.50 | -30.00% | 71 | 360 | 32.13% |
| CRM240426P00280000 | 2024-04-26 3:59PM EDT | 280.00 | 6.13 | 5.60 | 7.35 | -1.85 | -23.18% | 52 | 328 | 64.99% |
| CRM240426P00282500 | 2024-04-26 3:54PM EDT | 282.50 | 8.64 | 6.65 | 9.60 | -1.96 | -18.49% | 16 | 168 | 72.46% |
| CRM240426P00285000 | 2024-04-26 3:46PM EDT | 285.00 | 11.10 | 9.20 | 11.80 | -2.07 | -15.72% | 66 | 698 | 76.61% |
| CRM240426P00287500 | 2024-04-26 3:20PM EDT | 287.50 | 13.32 | 11.70 | 15.35 | +2.92 | +28.08% | 48 | 106 | 58.40% |
| CRM240426P00290000 | 2024-04-25 10:24AM EDT | 290.00 | 14.04 | 14.30 | 17.95 | -5.02 | -26.34% | 4 | 29 | 72.17% |
| CRM240426P00292500 | 2024-04-24 3:52PM EDT | 292.50 | 16.11 | 16.75 | 20.45 | 0.00 | - | 53 | 1 | 79.20% |
| CRM240426P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 23.00 | 19.60 | 22.95 | 0.00 | - | 2 | 109 | 96.58% |
| CRM240426P00297500 | 2024-04-22 9:31AM EDT | 297.50 | 21.20 | 21.70 | 24.35 | 0.00 | - | 5 | 0 | 128.52% |
| CRM240426P00300000 | 2024-04-26 3:42PM EDT | 300.00 | 26.00 | 24.25 | 27.90 | +1.95 | +8.11% | 2 | 2 | 100.88% |
| CRM240426P00302500 | 2024-04-18 2:21PM EDT | 302.50 | 31.75 | 26.65 | 30.10 | 0.00 | - | 2 | 0 | 87.50% |
| CRM240426P00305000 | 2024-04-24 2:54PM EDT | 305.00 | 28.65 | 29.10 | 32.85 | 0.00 | - | 4 | 0 | 106.64% |
| CRM240426P00307500 | 2024-04-15 2:01PM EDT | 307.50 | 32.72 | 31.90 | 35.35 | 0.00 | - | 2 | 0 | 126.47% |
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 310.00 | 39.73 | 34.25 | 37.85 | 0.00 | - | 5 | 0 | 127.34% |
| CRM240426P00315000 | 2024-04-18 10:44AM EDT | 315.00 | 40.90 | 39.65 | 42.90 | 0.00 | - | 1 | 0 | 158.40% |
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 320.00 | 42.88 | 44.70 | 47.85 | 0.00 | - | 4 | 0 | 172.46% |
| CRM240426P00325000 | 2024-04-05 3:38PM EDT | 325.00 | 24.32 | 49.00 | 52.60 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 330.00 | 29.40 | 54.30 | 57.90 | 0.00 | - | 1 | 0 | 183.98% |
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 380.00 | 109.34 | 104.10 | 107.90 | 0.00 | - | 4 | 0 | 277.34% |
© 2024 Yahoo. All rights reserved.