NYSE - Nasdaq Real Time Price • USD
Salesforce, Inc. (CRM)
As of 2:36 PM EDT. Market Open.
| 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 | 109.85 | 113.25 | 0.00 | 0.00% | 1 | 1 | 352.64% |
| CRM240426C00170000 | 4/16/2024 4:24 PM | 170 | 108.71 | 106.20 | 108.65 | 0.00 | 0.00% | 1 | 9 | 288.48% |
| CRM240426C00200000 | 4/18/2024 4:25 PM | 200 | 72.70 | 75.75 | 78.75 | 0.00 | 0.00% | - | 3 | 193.16% |
| CRM240426C00215000 | 4/11/2024 3:30 PM | 215 | 82.42 | 60.75 | 63.50 | 0.00 | 0.00% | - | 1 | 148.44% |
| CRM240426C00225000 | 4/19/2024 4:41 PM | 225 | 45.87 | 51.20 | 53.70 | 0.00 | 0.00% | 1 | 1 | 141.11% |
| CRM240426C00230000 | 4/19/2024 4:41 PM | 230 | 40.97 | 45.80 | 48.40 | 0.00 | 0.00% | 3 | 7 | 112.79% |
| CRM240426C00235000 | 4/16/2024 2:29 PM | 235 | 40.50 | 40.70 | 43.40 | 0.00 | 0.00% | 2 | 8 | 99.02% |
| CRM240426C00240000 | 4/22/2024 5:27 PM | 240 | 34.38 | 35.70 | 38.35 | 0.00 | 0.00% | 1 | 2 | 86.91% |
| CRM240426C00250000 | 4/23/2024 7:59 PM | 250 | 26.80 | 25.80 | 28.20 | 0.00 | 0.00% | 30 | 47 | 64.65% |
| CRM240426C00252500 | 4/23/2024 7:27 PM | 252.5 | 23.72 | 23.95 | 25.85 | 0.00 | 0.00% | 2 | 23 | 72.95% |
| CRM240426C00255000 | 4/23/2024 1:43 PM | 255 | 17.70 | 21.40 | 23.20 | 0.00 | 0.00% | 2 | 6 | 64.21% |
| CRM240426C00257500 | 4/22/2024 7:49 PM | 257.5 | 17.00 | 18.45 | 21.30 | 0.00 | 0.00% | 4 | 2 | 60.21% |
| CRM240426C00260000 | 4/22/2024 2:20 PM | 260 | 14.40 | 16.20 | 18.50 | 0.00 | 0.00% | 1 | 50 | 53.52% |
| CRM240426C00262500 | 4/23/2024 2:48 PM | 262.5 | 11.77 | 13.85 | 16.25 | 0.00 | 0.00% | 5 | 26 | 51.47% |
| CRM240426C00265000 | 4/24/2024 4:02 PM | 265 | 11.00 | 12.00 | 12.65 | -0.25 | -2.22% | 2 | 32 | 46.66% |
| CRM240426C00267500 | 4/24/2024 4:48 PM | 267.5 | 8.12 | 9.75 | 10.20 | -0.63 | -7.20% | 6 | 281 | 40.53% |
| CRM240426C00270000 | 4/24/2024 5:24 PM | 270 | 7.20 | 7.35 | 7.90 | -0.12 | -1.64% | 32 | 377 | 36.01% |
| CRM240426C00272500 | 4/24/2024 6:04 PM | 272.5 | 5.85 | 5.50 | 5.85 | 0.12 | 2.09% | 47 | 353 | 33.30% |
| CRM240426C00275000 | 4/24/2024 6:19 PM | 275 | 4.00 | 3.80 | 4.00 | 0.19 | 4.99% | 599 | 1,511 | 30.59% |
| CRM240426C00277500 | 4/24/2024 6:17 PM | 277.5 | 2.44 | 2.48 | 2.60 | -0.24 | -8.96% | 385 | 718 | 29.58% |
| CRM240426C00280000 | 4/24/2024 6:19 PM | 280 | 1.58 | 1.50 | 1.59 | -0.16 | -9.20% | 666 | 917 | 29.18% |
| CRM240426C00282500 | 4/24/2024 6:05 PM | 282.5 | 0.92 | 0.86 | 0.92 | -0.09 | -8.91% | 460 | 693 | 29.15% |
| CRM240426C00285000 | 4/24/2024 6:12 PM | 285 | 0.56 | 0.48 | 0.50 | 0.00 | 0.00% | 2,708 | 945 | 29.20% |
| CRM240426C00287500 | 4/24/2024 6:19 PM | 287.5 | 0.26 | 0.23 | 0.29 | -0.06 | -20.69% | 245 | 1,064 | 30.27% |
| CRM240426C00290000 | 4/24/2024 5:28 PM | 290 | 0.10 | 0.12 | 0.19 | -0.09 | -47.37% | 141 | 527 | 32.18% |
| CRM240426C00292500 | 4/24/2024 5:39 PM | 292.5 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 54 | 400 | 35.11% |
| CRM240426C00295000 | 4/24/2024 5:54 PM | 295 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 32 | 446 | 35.35% |
| CRM240426C00297500 | 4/24/2024 5:11 PM | 297.5 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 19 | 316 | 36.72% |
| CRM240426C00300000 | 4/24/2024 3:41 PM | 300 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 841 | 39.06% |
| CRM240426C00302500 | 4/23/2024 7:52 PM | 302.5 | 0.01 | 0.01 | 0.31 | -0.17 | -94.44% | 1 | 56 | 52.25% |
| CRM240426C00305000 | 4/24/2024 4:37 PM | 305 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 403 | 44.34% |
| CRM240426C00307500 | 4/23/2024 7:52 PM | 307.5 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 130 | 50.78% |
| CRM240426C00310000 | 4/23/2024 3:43 PM | 310 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 64 | 223 | 50.78% |
| CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 30 | 57.42% |
| CRM240426C00315000 | 4/24/2024 2:01 PM | 315 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 281 | 53.13% |
| CRM240426C00317500 | 4/22/2024 4:03 PM | 317.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 17 | 55.47% |
| CRM240426C00320000 | 4/24/2024 2:02 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 364 | 53.13% |
| CRM240426C00325000 | 4/23/2024 6:34 PM | 325 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 123 | 67.58% |
| CRM240426C00330000 | 4/23/2024 5:10 PM | 330 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 122 | 95.31% |
| CRM240426C00335000 | 4/22/2024 7:46 PM | 335 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 167 | 75.00% |
| CRM240426C00340000 | 4/22/2024 2:50 PM | 340 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 95.31% |
| CRM240426C00345000 | 4/24/2024 1:54 PM | 345 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 6 | 16 | 82.03% |
| CRM240426C00350000 | 4/9/2024 2:57 PM | 350 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 3 | 90.63% |
| CRM240426C00355000 | 4/24/2024 5:07 PM | 355 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 8 | 18 | 92.19% |
| CRM240426C00360000 | 4/2/2024 5:57 PM | 360 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 99.22% |
| CRM240426C00365000 | 3/22/2024 6:48 PM | 365 | 0.25 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| CRM240426C00370000 | 3/12/2024 5:34 PM | 370 | 0.49 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 133.59% |
| CRM240426C00375000 | 4/15/2024 6:57 PM | 375 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CRM240426C00390000 | 4/16/2024 1:30 PM | 390 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 182.32% |
| 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 | 0.07 | 0.00 | 0.00% | - | 1 | 125.78% |
| CRM240426P00220000 | 4/22/2024 3:19 PM | 220 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 314 | 90.63% |
| CRM240426P00230000 | 4/24/2024 5:37 PM | 230 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 32 | 76.56% |
| CRM240426P00235000 | 4/22/2024 6:14 PM | 235 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 50 | 92 | 75.78% |
| CRM240426P00240000 | 4/24/2024 4:03 PM | 240 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 29 | 122 | 66.99% |
| CRM240426P00242500 | 4/24/2024 1:30 PM | 242.5 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 6 | 36 | 63.28% |
| CRM240426P00245000 | 4/24/2024 6:13 PM | 245 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 7 | 406 | 58.20% |
| CRM240426P00247500 | 4/23/2024 3:06 PM | 247.5 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 2 | 19 | 62.11% |
| CRM240426P00250000 | 4/24/2024 4:26 PM | 250 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 3 | 222 | 56.93% |
| CRM240426P00252500 | 4/23/2024 7:44 PM | 252.5 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 35 | 80 | 50.78% |
| CRM240426P00255000 | 4/24/2024 5:39 PM | 255 | 0.05 | 0.02 | 0.19 | -0.02 | -28.57% | 88 | 369 | 51.07% |
| CRM240426P00257500 | 4/24/2024 5:28 PM | 257.5 | 0.08 | 0.02 | 0.21 | -0.02 | -20.00% | 33 | 553 | 46.88% |
| CRM240426P00260000 | 4/24/2024 6:00 PM | 260 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 89 | 851 | 39.06% |
| CRM240426P00262500 | 4/24/2024 6:00 PM | 262.5 | 0.14 | 0.07 | 0.18 | -0.10 | -41.67% | 35 | 277 | 35.40% |
| CRM240426P00265000 | 4/24/2024 4:52 PM | 265 | 0.20 | 0.22 | 0.28 | -0.20 | -50.00% | 217 | 581 | 33.40% |
| CRM240426P00267500 | 4/24/2024 6:01 PM | 267.5 | 0.33 | 0.26 | 0.43 | -0.26 | -44.07% | 188 | 368 | 31.18% |
| CRM240426P00270000 | 4/24/2024 6:20 PM | 270 | 0.65 | 0.60 | 0.67 | -0.39 | -37.50% | 1,632 | 948 | 28.96% |
| CRM240426P00272500 | 4/24/2024 6:00 PM | 272.5 | 0.92 | 1.07 | 1.13 | -0.69 | -42.86% | 197 | 700 | 27.64% |
| CRM240426P00275000 | 4/24/2024 6:17 PM | 275 | 1.93 | 1.75 | 1.84 | -0.47 | -19.58% | 369 | 951 | 26.25% |
| CRM240426P00277500 | 4/24/2024 6:14 PM | 277.5 | 2.86 | 2.95 | 3.05 | -0.56 | -16.37% | 174 | 402 | 26.47% |
| CRM240426P00280000 | 4/24/2024 6:18 PM | 280 | 4.45 | 4.40 | 4.60 | -0.47 | -9.55% | 50 | 358 | 26.39% |
| CRM240426P00282500 | 4/24/2024 3:08 PM | 282.5 | 6.80 | 6.15 | 6.45 | -0.99 | -12.71% | 63 | 176 | 25.95% |
| CRM240426P00285000 | 4/24/2024 6:06 PM | 285 | 8.20 | 8.25 | 8.95 | -0.58 | -6.61% | 33 | 696 | 32.47% |
| CRM240426P00287500 | 4/24/2024 6:10 PM | 287.5 | 10.40 | 10.45 | 11.20 | -8.20 | -44.09% | 10 | 116 | 33.77% |
| CRM240426P00290000 | 4/24/2024 4:50 PM | 290 | 14.85 | 11.85 | 13.70 | 1.09 | 7.92% | 1 | 124 | 39.16% |
| CRM240426P00292500 | 4/24/2024 6:19 PM | 292.5 | 14.35 | 14.20 | 16.70 | -6.76 | -24.26% | 50 | 14 | 54.79% |
| CRM240426P00295000 | 4/24/2024 6:19 PM | 295 | 16.85 | 16.85 | 19.50 | -1.85 | -9.00% | 50 | 114 | 65.85% |
| CRM240426P00297500 | 4/22/2024 1:31 PM | 297.5 | 21.20 | 18.95 | 21.25 | 0.00 | 0.00% | 5 | 0 | 55.57% |
| CRM240426P00300000 | 4/24/2024 6:20 PM | 300 | 24.05 | 21.70 | 24.05 | -3.06 | -12.18% | 14 | 3 | 67.92% |
| CRM240426P00302500 | 4/18/2024 6:21 PM | 302.5 | 31.75 | 23.85 | 26.65 | 0.00 | 0.00% | 2 | 0 | 75.24% |
| CRM240426P00305000 | 4/17/2024 6:11 PM | 305 | 27.34 | 26.85 | 29.40 | 0.00 | 0.00% | 2 | 1 | 85.74% |
| CRM240426P00307500 | 4/15/2024 6:01 PM | 307.5 | 32.72 | 28.80 | 31.95 | 0.00 | 0.00% | 2 | 0 | 91.89% |
| CRM240426P00310000 | 4/18/2024 5:45 PM | 310 | 39.73 | 31.80 | 34.45 | 0.00 | 0.00% | 5 | 0 | 96.88% |
| CRM240426P00315000 | 4/18/2024 2:44 PM | 315 | 40.90 | 36.65 | 39.45 | 0.00 | 0.00% | 1 | 0 | 106.54% |
| CRM240426P00320000 | 4/15/2024 5:31 PM | 320 | 42.88 | 41.65 | 44.25 | 0.00 | 0.00% | 4 | 0 | 110.84% |
| CRM240426P00325000 | 4/5/2024 7:38 PM | 325 | 24.32 | 46.30 | 49.35 | 0.00 | 0.00% | 1 | 0 | 122.31% |
| CRM240426P00330000 | 4/4/2024 1:44 PM | 330 | 29.40 | 51.75 | 54.15 | 0.00 | 0.00% | 1 | 0 | 125.10% |
| CRM240426P00380000 | 4/22/2024 3:06 PM | 380 | 109.34 | 101.30 | 104.40 | 0.00 | 0.00% | 4 | 0 | 207.13% |
Related Tickers
SNOW Snowflake Inc.
153.75
+1.71%
SHOP Shopify Inc.
71.96
-2.77%
NOW ServiceNow, Inc.
745.52
+0.62%
UBER Uber Technologies, Inc.
68.61
-3.09%
CDNS Cadence Design Systems, Inc.
277.85
-1.39%
MSTR MicroStrategy Incorporated
1,282.40
-4.20%
DDOG Datadog, Inc.
126.92
+0.38%
ADSK Autodesk, Inc.
215.40
-1.16%
MTTR Matterport, Inc.
4.6750
+1.63%
SAP SAP SE
187.39
-0.33%