NYSE - Delayed Quote • USD
Salesforce, Inc. (CRM)
At close: 4:00 PM EDT
After hours: 4:22 PM 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 | 109.70 | 112.40 | 0.00 | 0.00% | 1 | 1 | 265.33% |
| CRM240426C00170000 | 4/16/2024 4:24 PM | 170 | 108.71 | 104.55 | 108.20 | 0.00 | 0.00% | 1 | 9 | 290.72% |
| CRM240426C00200000 | 4/18/2024 4:25 PM | 200 | 72.70 | 74.95 | 77.70 | 0.00 | 0.00% | - | 3 | 190.58% |
| CRM240426C00215000 | 4/11/2024 3:30 PM | 215 | 82.42 | 59.60 | 62.75 | 0.00 | 0.00% | - | 1 | 156.59% |
| CRM240426C00225000 | 4/19/2024 4:41 PM | 225 | 45.87 | 50.20 | 52.45 | 0.00 | 0.00% | 1 | 1 | 124.17% |
| CRM240426C00230000 | 4/19/2024 4:41 PM | 230 | 40.97 | 45.35 | 47.40 | 0.00 | 0.00% | 3 | 7 | 111.77% |
| CRM240426C00235000 | 4/16/2024 2:29 PM | 235 | 40.50 | 39.70 | 43.05 | 0.00 | 0.00% | 2 | 8 | 118.07% |
| CRM240426C00240000 | 4/22/2024 5:27 PM | 240 | 34.38 | 34.95 | 37.45 | 0.00 | 0.00% | 1 | 2 | 92.09% |
| CRM240426C00250000 | 4/23/2024 7:59 PM | 250 | 26.80 | 25.35 | 27.30 | 4.50 | 20.45% | 30 | 52 | 67.24% |
| CRM240426C00252500 | 4/23/2024 7:27 PM | 252.5 | 23.72 | 22.80 | 26.00 | 5.38 | 29.33% | 2 | 25 | 84.42% |
| CRM240426C00255000 | 4/22/2024 4:45 PM | 255 | 17.70 | 20.05 | 23.05 | -0.30 | -1.67% | 2 | 7 | 71.17% |
| CRM240426C00257500 | 4/22/2024 7:49 PM | 257.5 | 17.00 | 17.50 | 20.50 | 0.00 | 0.00% | 4 | 2 | 64.38% |
| CRM240426C00260000 | 4/22/2024 2:20 PM | 260 | 14.40 | 15.45 | 17.80 | 0.00 | 0.00% | 1 | 50 | 55.27% |
| CRM240426C00262500 | 4/23/2024 2:48 PM | 262.5 | 11.77 | 13.85 | 15.25 | -3.28 | -21.79% | 5 | 22 | 48.58% |
| CRM240426C00265000 | 4/23/2024 7:21 PM | 265 | 11.25 | 11.50 | 13.65 | 2.70 | 31.58% | 8 | 31 | 54.08% |
| CRM240426C00267500 | 4/23/2024 7:03 PM | 267.5 | 8.75 | 9.50 | 10.30 | 1.25 | 16.67% | 31 | 289 | 37.06% |
| CRM240426C00270000 | 4/23/2024 7:57 PM | 270 | 7.32 | 7.30 | 7.50 | 1.62 | 28.42% | 367 | 321 | 26.91% |
| CRM240426C00272500 | 4/23/2024 7:59 PM | 272.5 | 5.73 | 5.60 | 5.75 | 1.23 | 29.15% | 309 | 333 | 28.25% |
| CRM240426C00275000 | 4/23/2024 7:58 PM | 275 | 3.81 | 3.85 | 4.05 | 0.86 | 29.15% | 1,417 | 1,025 | 27.25% |
| CRM240426C00277500 | 4/23/2024 7:59 PM | 277.5 | 2.60 | 2.61 | 2.68 | 0.55 | 26.83% | 552 | 588 | 26.55% |
| CRM240426C00280000 | 4/23/2024 7:54 PM | 280 | 1.74 | 1.71 | 1.85 | 0.49 | 38.89% | 743 | 1,059 | 27.91% |
| CRM240426C00282500 | 4/23/2024 7:59 PM | 282.5 | 1.01 | 0.92 | 0.98 | 0.06 | 6.45% | 203 | 682 | 26.07% |
| CRM240426C00285000 | 4/23/2024 7:59 PM | 285 | 0.56 | 0.55 | 0.60 | 0.10 | 23.81% | 476 | 827 | 26.95% |
| CRM240426C00287500 | 4/23/2024 7:50 PM | 287.5 | 0.32 | 0.30 | 0.45 | 0.02 | 6.67% | 116 | 1,007 | 29.54% |
| CRM240426C00290000 | 4/23/2024 7:54 PM | 290 | 0.19 | 0.17 | 0.22 | 0.03 | 18.75% | 220 | 502 | 28.86% |
| CRM240426C00292500 | 4/23/2024 7:51 PM | 292.5 | 0.08 | 0.10 | 0.12 | -0.03 | -27.27% | 44 | 367 | 29.30% |
| CRM240426C00295000 | 4/23/2024 7:40 PM | 295 | 0.07 | 0.03 | 0.12 | -0.01 | -12.50% | 104 | 437 | 32.91% |
| CRM240426C00297500 | 4/23/2024 4:05 PM | 297.5 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 2 | 318 | 31.84% |
| CRM240426C00300000 | 4/23/2024 7:43 PM | 300 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 33 | 847 | 34.96% |
| CRM240426C00302500 | 4/23/2024 7:52 PM | 302.5 | 0.18 | 0.00 | 0.18 | 0.04 | 28.57% | 1 | 57 | 46.29% |
| CRM240426C00305000 | 4/23/2024 7:59 PM | 305 | 0.09 | 0.00 | 0.15 | 0.05 | 50.00% | 7 | 407 | 48.24% |
| CRM240426C00307500 | 4/23/2024 7:52 PM | 307.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 3 | 130 | 43.95% |
| CRM240426C00310000 | 4/23/2024 3:34 PM | 310 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 64 | 262 | 55.08% |
| CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 30 | 52.44% |
| CRM240426C00315000 | 4/23/2024 2:51 PM | 315 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 3 | 282 | 59.18% |
| CRM240426C00317500 | 4/22/2024 4:03 PM | 317.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 17 | 50.00% |
| CRM240426C00320000 | 4/23/2024 2:33 PM | 320 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 4 | 368 | 57.42% |
| CRM240426C00325000 | 4/23/2024 6:34 PM | 325 | 0.20 | 0.00 | 0.22 | 0.17 | 566.67% | 1 | 122 | 70.12% |
| CRM240426C00330000 | 4/23/2024 5:10 PM | 330 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 123 | 66.02% |
| CRM240426C00335000 | 4/22/2024 7:46 PM | 335 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 167 | 79.69% |
| CRM240426C00340000 | 4/22/2024 2:50 PM | 340 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 82.42% |
| CRM240426C00345000 | 4/22/2024 2:50 PM | 345 | 0.28 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 67.19% |
| CRM240426C00350000 | 4/9/2024 2:57 PM | 350 | 0.11 | 0.00 | 0.17 | 0.00 | 0.00% | 3 | 3 | 93.75% |
| CRM240426C00355000 | 4/15/2024 3:00 PM | 355 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 18 | 102.54% |
| CRM240426C00360000 | 4/2/2024 5:57 PM | 360 | 0.10 | 0.00 | 1.16 | 0.00 | 0.00% | 1 | 4 | 136.62% |
| CRM240426C00365000 | 3/22/2024 6:48 PM | 365 | 0.25 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 108.20% |
| CRM240426C00370000 | 3/12/2024 5:34 PM | 370 | 0.49 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 115.63% |
| CRM240426C00375000 | 4/15/2024 6:57 PM | 375 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 171.29% |
| CRM240426C00390000 | 4/16/2024 1:30 PM | 390 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00205000 | 4/16/2024 3:40 PM | 205 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | - | 1 | 111.72% |
| CRM240426P00220000 | 4/22/2024 3:19 PM | 220 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 314 | 88.67% |
| CRM240426P00230000 | 4/22/2024 3:18 PM | 230 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 27 | 32 | 74.61% |
| CRM240426P00235000 | 4/22/2024 6:14 PM | 235 | 0.02 | 0.00 | 0.33 | 0.00 | 0.00% | 50 | 92 | 77.15% |
| CRM240426P00240000 | 4/23/2024 7:57 PM | 240 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 3 | 122 | 54.30% |
| CRM240426P00242500 | 4/23/2024 3:08 PM | 242.5 | 0.04 | 0.02 | 0.39 | -0.03 | -42.86% | 10 | 36 | 66.60% |
| CRM240426P00245000 | 4/22/2024 6:25 PM | 245 | 0.07 | 0.03 | 0.19 | 0.00 | 0.00% | 204 | 406 | 56.25% |
| CRM240426P00247500 | 4/23/2024 3:06 PM | 247.5 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 2 | 18 | 45.31% |
| CRM240426P00250000 | 4/23/2024 4:27 PM | 250 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 61 | 180 | 44.14% |
| CRM240426P00252500 | 4/23/2024 7:44 PM | 252.5 | 0.03 | 0.02 | 0.11 | -0.09 | -75.00% | 35 | 65 | 44.14% |
| CRM240426P00255000 | 4/23/2024 7:59 PM | 255 | 0.07 | 0.05 | 0.09 | -0.06 | -40.00% | 114 | 323 | 38.87% |
| CRM240426P00257500 | 4/23/2024 5:59 PM | 257.5 | 0.10 | 0.06 | 0.11 | -0.13 | -56.52% | 504 | 164 | 36.04% |
| CRM240426P00260000 | 4/23/2024 7:59 PM | 260 | 0.14 | 0.11 | 0.19 | -0.20 | -58.82% | 156 | 817 | 35.35% |
| CRM240426P00262500 | 4/23/2024 7:59 PM | 262.5 | 0.24 | 0.21 | 0.28 | -0.34 | -58.62% | 150 | 230 | 33.59% |
| CRM240426P00265000 | 4/23/2024 7:57 PM | 265 | 0.40 | 0.32 | 0.41 | -0.53 | -56.99% | 239 | 543 | 31.71% |
| CRM240426P00267500 | 4/23/2024 7:59 PM | 267.5 | 0.59 | 0.60 | 0.67 | -0.79 | -56.03% | 236 | 429 | 30.81% |
| CRM240426P00270000 | 4/23/2024 7:57 PM | 270 | 1.04 | 0.88 | 0.94 | -0.96 | -48.00% | 707 | 1,091 | 28.42% |
| CRM240426P00272500 | 4/23/2024 7:56 PM | 272.5 | 1.61 | 1.43 | 1.49 | -1.18 | -42.29% | 182 | 708 | 27.47% |
| CRM240426P00275000 | 4/23/2024 7:59 PM | 275 | 2.40 | 2.24 | 2.33 | -1.65 | -40.74% | 269 | 1,058 | 26.89% |
| CRM240426P00277500 | 4/23/2024 7:59 PM | 277.5 | 3.43 | 3.35 | 3.50 | -2.32 | -40.35% | 25 | 416 | 26.55% |
| CRM240426P00280000 | 4/23/2024 7:56 PM | 280 | 4.92 | 4.80 | 5.10 | -1.73 | -24.79% | 74 | 391 | 27.25% |
| CRM240426P00282500 | 4/23/2024 6:41 PM | 282.5 | 7.79 | 6.35 | 6.95 | -1.54 | -16.51% | 27 | 189 | 27.78% |
| CRM240426P00285000 | 4/23/2024 7:49 PM | 285 | 8.78 | 8.30 | 9.35 | -1.24 | -12.38% | 66 | 737 | 32.74% |
| CRM240426P00287500 | 4/19/2024 7:02 PM | 287.5 | 18.60 | 10.60 | 12.25 | 0.00 | 0.00% | 33 | 116 | 43.48% |
| CRM240426P00290000 | 4/23/2024 7:59 PM | 290 | 13.76 | 12.90 | 14.80 | -1.12 | -7.53% | 23 | 144 | 49.83% |
| CRM240426P00292500 | 4/18/2024 4:42 PM | 292.5 | 21.11 | 14.60 | 18.05 | 0.00 | 0.00% | 5 | 14 | 64.70% |
| CRM240426P00295000 | 4/23/2024 7:59 PM | 295 | 18.70 | 17.00 | 20.15 | -1.82 | -8.87% | 4 | 116 | 65.33% |
| CRM240426P00297500 | 4/22/2024 1:31 PM | 297.5 | 21.20 | 20.30 | 23.00 | 0.00 | 0.00% | 5 | 0 | 55.23% |
| CRM240426P00300000 | 4/23/2024 3:47 PM | 300 | 27.11 | 22.15 | 24.55 | 0.36 | 1.35% | 2 | 5 | 66.75% |
| CRM240426P00302500 | 4/18/2024 6:21 PM | 302.5 | 31.75 | 24.30 | 28.00 | 0.00 | 0.00% | 2 | 0 | 51.90% |
| CRM240426P00305000 | 4/17/2024 6:11 PM | 305 | 27.34 | 27.65 | 30.50 | 0.00 | 0.00% | 2 | 1 | 66.80% |
| CRM240426P00307500 | 4/15/2024 6:01 PM | 307.5 | 32.72 | 30.40 | 33.00 | 0.00 | 0.00% | 2 | 0 | 73.63% |
| CRM240426P00310000 | 4/18/2024 5:45 PM | 310 | 39.73 | 31.95 | 35.15 | 0.00 | 0.00% | 5 | 0 | 58.89% |
| CRM240426P00315000 | 4/18/2024 2:44 PM | 315 | 40.90 | 37.05 | 40.45 | 0.00 | 0.00% | 1 | 0 | 73.54% |
| CRM240426P00320000 | 4/15/2024 5:31 PM | 320 | 42.88 | 42.15 | 45.50 | 0.00 | 0.00% | 4 | 0 | 83.06% |
| CRM240426P00325000 | 4/5/2024 7:38 PM | 325 | 24.32 | 47.60 | 50.50 | 0.00 | 0.00% | 1 | 0 | 96.97% |
| CRM240426P00330000 | 4/4/2024 1:44 PM | 330 | 29.40 | 51.95 | 55.45 | 0.00 | 0.00% | 1 | 0 | 91.80% |
| CRM240426P00380000 | 4/22/2024 3:06 PM | 380 | 109.34 | 102.70 | 105.45 | 0.00 | 0.00% | 4 | 0 | 166.16% |
Related Tickers
SNOW Snowflake Inc.
151.29
+2.77%
SHOP Shopify Inc.
74.01
+4.90%
NOW ServiceNow, Inc.
740.95
+2.63%
UBER Uber Technologies, Inc.
70.78
+2.61%
MSTR MicroStrategy Incorporated
1,338.64
+1.10%
CDNS Cadence Design Systems, Inc.
281.76
-1.14%
ADSK Autodesk, Inc.
217.93
+0.37%
TTD The Trade Desk, Inc.
81.07
+4.15%
SOUN SoundHound AI, Inc.
4.1700
+10.32%
MTTR Matterport, Inc.
4.6000
-4.17%