NYSE - Nasdaq Real Time Price • USD
Salesforce, Inc. (CRM)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:10 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240426C00165000 | 4/4/2024 1:44 PM | 165 | 135.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00170000 | 4/16/2024 4:24 PM | 170 | 108.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00200000 | 4/18/2024 4:25 PM | 200 | 72.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
CRM240426C00215000 | 4/25/2024 4:09 PM | 215 | 56.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00225000 | 4/25/2024 6:45 PM | 225 | 47.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00230000 | 4/25/2024 6:44 PM | 230 | 42.62 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
CRM240426C00235000 | 4/16/2024 2:29 PM | 235 | 40.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426C00240000 | 4/22/2024 5:27 PM | 240 | 34.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00250000 | 4/23/2024 7:59 PM | 250 | 26.80 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
CRM240426C00252500 | 4/23/2024 7:27 PM | 252.5 | 23.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426C00255000 | 4/23/2024 1:43 PM | 255 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426C00257500 | 4/25/2024 1:30 PM | 257.5 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426C00260000 | 4/25/2024 5:42 PM | 260 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426C00262500 | 4/25/2024 6:12 PM | 262.5 | 11.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426C00265000 | 4/25/2024 7:59 PM | 265 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
CRM240426C00267500 | 4/25/2024 6:40 PM | 267.5 | 5.42 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
CRM240426C00270000 | 4/25/2024 7:58 PM | 270 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 0.00% |
CRM240426C00272500 | 4/25/2024 7:59 PM | 272.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 0.00% |
CRM240426C00275000 | 4/25/2024 7:59 PM | 275 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,201 | 0 | 3.13% |
CRM240426C00277500 | 4/25/2024 7:59 PM | 277.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 607 | 0 | 6.25% |
CRM240426C00280000 | 4/25/2024 7:54 PM | 280 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 439 | 0 | 12.50% |
CRM240426C00282500 | 4/25/2024 7:56 PM | 282.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 331 | 0 | 12.50% |
CRM240426C00285000 | 4/25/2024 7:59 PM | 285 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 643 | 0 | 25.00% |
CRM240426C00287500 | 4/25/2024 7:59 PM | 287.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
CRM240426C00290000 | 4/25/2024 7:57 PM | 290 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 25.00% |
CRM240426C00292500 | 4/25/2024 7:50 PM | 292.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 25.00% |
CRM240426C00295000 | 4/25/2024 7:35 PM | 295 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
CRM240426C00297500 | 4/25/2024 4:14 PM | 297.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
CRM240426C00300000 | 4/25/2024 7:57 PM | 300 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
CRM240426C00302500 | 4/25/2024 1:30 PM | 302.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CRM240426C00305000 | 4/25/2024 7:39 PM | 305 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
CRM240426C00307500 | 4/24/2024 6:28 PM | 307.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CRM240426C00310000 | 4/25/2024 6:09 PM | 310 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
CRM240426C00315000 | 4/25/2024 2:51 PM | 315 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
CRM240426C00317500 | 4/22/2024 4:03 PM | 317.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
CRM240426C00320000 | 4/25/2024 4:40 PM | 320 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
CRM240426C00325000 | 4/25/2024 7:08 PM | 325 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 50.00% |
CRM240426C00330000 | 4/25/2024 7:08 PM | 330 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
CRM240426C00335000 | 4/25/2024 5:28 PM | 335 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
CRM240426C00340000 | 4/22/2024 2:50 PM | 340 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CRM240426C00345000 | 4/24/2024 1:54 PM | 345 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
CRM240426C00350000 | 4/9/2024 2:57 PM | 350 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
CRM240426C00355000 | 4/24/2024 5:07 PM | 355 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
CRM240426C00360000 | 4/2/2024 5:57 PM | 360 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CRM240426C00365000 | 3/22/2024 6:48 PM | 365 | 0.25 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 225.39% |
CRM240426C00370000 | 3/12/2024 5:34 PM | 370 | 0.49 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 240.63% |
CRM240426C00375000 | 4/15/2024 6:57 PM | 375 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
CRM240426C00390000 | 4/16/2024 1:30 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240426P00205000 | 4/25/2024 1:58 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
CRM240426P00220000 | 4/25/2024 4:35 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
CRM240426P00230000 | 4/24/2024 5:37 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
CRM240426P00235000 | 4/22/2024 6:14 PM | 235 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
CRM240426P00240000 | 4/25/2024 7:35 PM | 240 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
CRM240426P00242500 | 4/24/2024 7:58 PM | 242.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
CRM240426P00245000 | 4/25/2024 4:50 PM | 245 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
CRM240426P00247500 | 4/25/2024 2:30 PM | 247.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
CRM240426P00250000 | 4/25/2024 7:35 PM | 250 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
CRM240426P00252500 | 4/23/2024 7:44 PM | 252.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
CRM240426P00255000 | 4/25/2024 7:50 PM | 255 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
CRM240426P00257500 | 4/25/2024 4:15 PM | 257.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
CRM240426P00260000 | 4/25/2024 7:58 PM | 260 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 25.00% |
CRM240426P00262500 | 4/25/2024 7:59 PM | 262.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 12.50% |
CRM240426P00265000 | 4/25/2024 7:59 PM | 265 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 12.50% |
CRM240426P00267500 | 4/25/2024 7:58 PM | 267.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 306 | 0 | 12.50% |
CRM240426P00270000 | 4/25/2024 7:59 PM | 270 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 708 | 0 | 6.25% |
CRM240426P00272500 | 4/25/2024 7:59 PM | 272.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 1.56% |
CRM240426P00275000 | 4/25/2024 7:59 PM | 275 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 0.00% |
CRM240426P00277500 | 4/25/2024 6:14 PM | 277.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
CRM240426P00280000 | 4/25/2024 7:50 PM | 280 | 7.98 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
CRM240426P00282500 | 4/25/2024 4:48 PM | 282.5 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426P00285000 | 4/25/2024 7:50 PM | 285 | 13.17 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
CRM240426P00287500 | 4/24/2024 6:10 PM | 287.5 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
CRM240426P00290000 | 4/25/2024 2:24 PM | 290 | 19.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426P00292500 | 4/24/2024 7:52 PM | 292.5 | 16.11 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
CRM240426P00295000 | 4/25/2024 6:40 PM | 295 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426P00297500 | 4/22/2024 1:31 PM | 297.5 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
CRM240426P00300000 | 4/24/2024 6:20 PM | 300 | 24.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
CRM240426P00302500 | 4/18/2024 6:21 PM | 302.5 | 31.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426P00305000 | 4/24/2024 6:54 PM | 305 | 28.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
CRM240426P00307500 | 4/15/2024 6:01 PM | 307.5 | 32.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
CRM240426P00310000 | 4/18/2024 5:45 PM | 310 | 39.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
CRM240426P00315000 | 4/18/2024 2:44 PM | 315 | 40.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426P00320000 | 4/15/2024 5:31 PM | 320 | 42.88 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
CRM240426P00325000 | 4/5/2024 7:38 PM | 325 | 24.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426P00330000 | 4/4/2024 1:44 PM | 330 | 29.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CRM240426P00380000 | 4/22/2024 3:06 PM | 380 | 109.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
NOW ServiceNow, Inc.
716.25
-4.03%
SNOW Snowflake Inc.
152.50
-1.61%
SHOP Shopify Inc.
70.55
-2.37%
UBER Uber Technologies, Inc.
69.31
-0.07%
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
DDOG Datadog, Inc.
125.25
-1.43%
TTD The Trade Desk, Inc.
83.34
-0.54%
MSTR MicroStrategy Incorporated
1,240.41
-2.00%
SOUN SoundHound AI, Inc.
4.1600
+3.74%
MTTR Matterport, Inc.
4.6800
+0.86%