NYSE - Delayed Quote USD

Salesforce, Inc. (CRM)

271.92 -4.40 (-1.59%)
At close: April 18 at 4:00 PM EDT
271.01 -0.91 (-0.33%)
Pre-Market: 9:25 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRM240419C00100000 4/17/2024 4:33 PM 100 176.70 0.00 0.00 0.00 0.00% 1 1 0.00%
CRM240419C00105000 10/3/2023 7:44 PM 105 98.02 104.90 106.90 0.00 0.00% 1 1 0.00%
CRM240419C00115000 2/26/2024 7:55 PM 115 188.16 184.85 187.90 0.00 0.00% 5 5 2,411.67%
CRM240419C00120000 10/23/2023 7:28 PM 120 86.65 105.75 107.70 0.00 0.00% - 2 0.00%
CRM240419C00125000 10/25/2023 5:55 PM 125 75.65 101.70 103.10 0.00 0.00% - 0 0.00%
CRM240419C00130000 2/26/2024 5:57 PM 130 173.26 169.95 173.25 0.00 0.00% 2 0 2,143.60%
CRM240419C00135000 10/23/2023 6:27 PM 135 73.40 91.25 93.25 0.00 0.00% - 1 0.00%
CRM240419C00140000 4/15/2024 4:16 PM 140 139.93 0.00 0.00 0.00 0.00% 1 4 0.00%
CRM240419C00145000 4/15/2024 3:02 PM 145 132.40 0.00 0.00 0.00 0.00% 1 11 0.00%
CRM240419C00150000 4/2/2024 3:50 PM 150 151.13 0.00 0.00 0.00 0.00% 1 3 0.00%
CRM240419C00155000 4/18/2024 3:04 PM 155 118.89 0.00 0.00 0.00 0.00% 1 2 0.00%
CRM240419C00160000 4/5/2024 5:06 PM 160 143.40 0.00 0.00 0.00 0.00% 2 5 0.00%
CRM240419C00165000 3/22/2024 6:40 PM 165 144.89 0.00 0.00 0.00 0.00% 5 26 0.00%
CRM240419C00170000 4/17/2024 6:13 PM 170 107.84 0.00 0.00 0.00 0.00% 1 12 0.00%
CRM240419C00175000 4/8/2024 5:46 PM 175 127.47 0.00 0.00 0.00 0.00% 1 11 0.00%
CRM240419C00180000 4/8/2024 5:13 PM 180 122.37 0.00 0.00 0.00 0.00% 1 4 0.00%
CRM240419C00185000 4/4/2024 1:44 PM 185 116.50 0.00 0.00 0.00 0.00% 2 25 0.00%
CRM240419C00190000 4/18/2024 7:30 PM 190 81.35 0.00 0.00 0.00 0.00% 1 25 0.00%
CRM240419C00195000 1/24/2024 8:46 PM 195 86.15 98.80 100.55 0.00 0.00% 1 166 1,101.71%
CRM240419C00200000 4/18/2024 4:47 PM 200 71.04 0.00 0.00 0.00 0.00% 5 90 0.00%
CRM240419C00210000 4/18/2024 6:18 PM 210 60.90 0.00 0.00 0.00 0.00% 7 279 0.00%
CRM240419C00215000 4/4/2024 1:44 PM 215 86.10 0.00 0.00 0.00 0.00% 1 1 0.00%
CRM240419C00220000 4/18/2024 6:29 PM 220 51.41 0.00 0.00 0.00 0.00% 5 274 0.00%
CRM240419C00225000 4/17/2024 7:01 PM 225 52.35 0.00 0.00 0.00 0.00% 1 1 0.00%
CRM240419C00230000 4/18/2024 7:37 PM 230 42.10 0.00 0.00 0.00 0.00% 1 305 0.00%
CRM240419C00240000 4/18/2024 7:22 PM 240 31.83 0.00 0.00 0.00 0.00% 3 590 0.00%
CRM240419C00245000 4/4/2024 1:45 PM 245 57.90 0.00 0.00 0.00 0.00% 2 2 0.00%
CRM240419C00250000 4/18/2024 5:41 PM 250 20.05 0.00 0.00 0.00 0.00% 2 914 0.00%
CRM240419C00255000 4/18/2024 1:39 PM 255 19.71 0.00 0.00 0.00 0.00% 1 38 0.00%
CRM240419C00260000 4/18/2024 5:27 PM 260 11.16 0.00 0.00 0.00 0.00% 2 2,514 0.00%
CRM240419C00265000 4/18/2024 4:42 PM 265 6.30 0.00 0.00 0.00 0.00% 4 15 0.00%
CRM240419C00270000 4/18/2024 7:59 PM 270 2.99 0.00 0.00 0.00 0.00% 129 844 0.00%
CRM240419C00275000 4/18/2024 7:57 PM 275 0.70 0.00 0.00 0.00 0.00% 895 609 6.25%
CRM240419C00277500 4/18/2024 7:49 PM 277.5 0.36 0.00 0.00 0.00 0.00% 956 904 12.50%
CRM240419C00280000 4/18/2024 7:57 PM 280 0.15 0.00 0.00 0.00 0.00% 950 1,312 12.50%
CRM240419C00282500 4/18/2024 7:50 PM 282.5 0.09 0.00 0.00 0.00 0.00% 341 438 12.50%
CRM240419C00285000 4/18/2024 7:45 PM 285 0.04 0.00 0.00 0.00 0.00% 354 778 25.00%
CRM240419C00287500 4/18/2024 7:01 PM 287.5 0.04 0.00 0.00 0.00 0.00% 122 383 25.00%
CRM240419C00290000 4/18/2024 7:10 PM 290 0.02 0.00 0.00 0.00 0.00% 164 4,399 25.00%
CRM240419C00292500 4/18/2024 4:34 PM 292.5 0.02 0.00 0.00 0.00 0.00% 17 576 25.00%
CRM240419C00295000 4/18/2024 7:39 PM 295 0.01 0.00 0.00 0.00 0.00% 77 571 25.00%
CRM240419C00297500 4/18/2024 5:05 PM 297.5 0.02 0.00 0.00 0.00 0.00% 9 1,156 50.00%
CRM240419C00300000 4/18/2024 7:54 PM 300 0.01 0.00 0.00 0.00 0.00% 85 4,102 50.00%
CRM240419C00302500 4/18/2024 7:33 PM 302.5 0.02 0.00 0.00 0.00 0.00% 6 1,060 50.00%
CRM240419C00305000 4/18/2024 7:50 PM 305 0.02 0.00 0.00 0.00 0.00% 37 746 50.00%
CRM240419C00307500 4/18/2024 7:42 PM 307.5 0.03 0.00 0.00 0.00 0.00% 6 401 50.00%
CRM240419C00310000 4/18/2024 7:59 PM 310 0.02 0.00 0.00 0.00 0.00% 42 3,154 50.00%
CRM240419C00312500 4/18/2024 6:09 PM 312.5 0.07 0.00 0.00 0.00 0.00% 7 371 50.00%
CRM240419C00315000 4/18/2024 6:35 PM 315 0.02 0.00 0.00 0.00 0.00% 7 622 50.00%
CRM240419C00317500 4/18/2024 6:35 PM 317.5 0.01 0.00 0.00 0.00 0.00% 10 224 50.00%
CRM240419C00320000 4/18/2024 5:05 PM 320 0.01 0.00 0.00 0.00 0.00% 9 3,825 50.00%
CRM240419C00322500 4/18/2024 5:48 PM 322.5 0.01 0.00 0.00 0.00 0.00% 65 428 50.00%
CRM240419C00325000 4/18/2024 5:57 PM 325 0.01 0.00 0.00 0.00 0.00% 4 667 50.00%
CRM240419C00327500 4/11/2024 2:15 PM 327.5 0.07 0.00 0.00 0.00 0.00% - 18 50.00%
CRM240419C00330000 4/18/2024 4:39 PM 330 0.01 0.00 0.00 0.00 0.00% 3 4,816 50.00%
CRM240419C00335000 4/15/2024 6:42 PM 335 0.02 0.00 0.00 0.00 0.00% 11 464 50.00%
CRM240419C00340000 4/18/2024 4:31 PM 340 0.01 0.00 0.00 0.00 0.00% 1 9,276 50.00%
CRM240419C00345000 4/9/2024 3:49 PM 345 0.05 0.00 0.00 0.00 0.00% 5 146 50.00%
CRM240419C00350000 4/18/2024 5:55 PM 350 0.01 0.00 0.00 0.00 0.00% 1 1,582 50.00%
CRM240419C00355000 4/3/2024 3:03 PM 355 0.05 0.00 0.00 0.00 0.00% 1 4 50.00%
CRM240419C00360000 4/18/2024 2:42 PM 360 0.02 0.00 0.00 0.00 0.00% 5 385 50.00%
CRM240419C00365000 3/22/2024 7:15 PM 365 0.11 0.00 0.00 0.00 0.00% 2 2 50.00%
CRM240419C00370000 4/15/2024 2:33 PM 370 0.03 0.00 0.00 0.00 0.00% 1 143 50.00%
CRM240419C00380000 4/16/2024 7:42 PM 380 0.01 0.00 0.00 0.00 0.00% 1 72 50.00%
CRM240419C00390000 4/17/2024 3:02 PM 390 0.04 0.00 0.00 0.00 0.00% 1 142 50.00%
CRM240419C00400000 3/7/2024 7:55 PM 400 0.10 0.00 0.17 0.00 0.00% 3 68 289.06%
CRM240419C00410000 3/12/2024 1:35 PM 410 0.21 0.00 0.12 0.00 0.00% 2 53 293.75%
CRM240419C00420000 4/9/2024 3:26 PM 420 0.01 0.00 0.00 0.00 0.00% 6 137 100.00%
CRM240419C00430000 3/6/2024 4:36 PM 430 0.04 0.00 0.01 0.00 0.00% 1 4 262.50%
CRM240419C00440000 4/2/2024 1:45 PM 440 0.07 0.00 0.00 0.00 0.00% 1 61 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRM240419P00100000 3/7/2024 8:05 PM 100 0.02 0.00 0.14 0.00 0.00% 3 81 715.63%
CRM240419P00105000 11/14/2023 3:35 PM 105 0.17 0.00 0.21 0.00 0.00% 2 1 712.50%
CRM240419P00110000 11/27/2023 3:03 PM 110 0.12 0.00 0.36 0.00 0.00% 15 21 723.44%
CRM240419P00115000 2/23/2024 7:31 PM 115 0.02 0.00 0.17 0.00 0.00% 3 17 632.81%
CRM240419P00120000 11/30/2023 7:19 PM 120 0.10 0.00 0.19 0.00 0.00% 5 14 610.94%
CRM240419P00125000 11/29/2023 4:56 PM 125 0.15 0.00 0.20 0.00 0.00% 2 100 585.94%
CRM240419P00130000 4/1/2024 1:30 PM 130 0.09 0.00 0.00 0.00 0.00% 1 92 50.00%
CRM240419P00135000 2/20/2024 6:16 PM 135 0.03 0.00 0.33 0.00 0.00% 1 5 563.28%
CRM240419P00140000 1/29/2024 8:44 PM 140 0.04 0.00 0.20 0.00 0.00% 6 68 505.47%
CRM240419P00145000 1/31/2024 4:11 PM 145 0.04 0.00 0.00 0.00 0.00% 2 24 50.00%
CRM240419P00150000 2/5/2024 5:59 PM 150 0.04 0.00 1.26 0.00 0.00% 4 84 588.67%
CRM240419P00155000 1/8/2024 8:23 PM 155 0.13 0.02 0.24 0.00 0.00% 2 303 447.66%
CRM240419P00160000 3/18/2024 6:36 PM 160 0.01 0.00 0.02 0.00 0.00% 17 1,562 328.13%
CRM240419P00165000 3/28/2024 5:07 PM 165 0.04 0.00 0.00 0.00 0.00% 1 65 50.00%
CRM240419P00170000 4/8/2024 6:01 PM 170 0.01 0.00 0.00 0.00 0.00% 44 789 50.00%
CRM240419P00175000 4/15/2024 7:16 PM 175 0.01 0.00 0.00 0.00 0.00% 25 137 50.00%
CRM240419P00180000 4/4/2024 4:18 PM 180 0.01 0.00 0.00 0.00 0.00% 5 313 100.00%
CRM240419P00185000 3/26/2024 6:09 PM 185 0.02 0.00 0.00 0.00 0.00% 2 288 50.00%
CRM240419P00190000 4/15/2024 6:48 PM 190 0.01 0.00 0.00 0.00 0.00% 2 405 50.00%
CRM240419P00195000 3/28/2024 7:19 PM 195 0.03 0.00 0.00 0.00 0.00% 11 323 50.00%
CRM240419P00200000 4/15/2024 6:59 PM 200 0.02 0.00 0.00 0.00 0.00% 8 1,401 50.00%
CRM240419P00210000 4/10/2024 2:36 PM 210 0.01 0.00 0.00 0.00 0.00% 14 437 50.00%
CRM240419P00215000 4/1/2024 2:07 PM 215 0.04 0.00 0.00 0.00 0.00% 2 4 50.00%
CRM240419P00220000 4/18/2024 2:11 PM 220 0.01 0.00 0.00 0.00 0.00% 5 680 50.00%
CRM240419P00225000 4/1/2024 2:11 PM 225 0.04 0.00 0.00 0.00 0.00% 3 8 50.00%
CRM240419P00230000 4/18/2024 6:50 PM 230 0.03 0.00 0.00 0.00 0.00% 5 1,831 50.00%
CRM240419P00235000 4/16/2024 5:16 PM 235 0.05 0.00 0.00 0.00 0.00% 39 48 50.00%
CRM240419P00240000 4/18/2024 4:45 PM 240 0.09 0.00 0.00 0.00 0.00% 3 776 50.00%
CRM240419P00245000 4/18/2024 7:06 PM 245 0.03 0.00 0.00 0.00 0.00% 2 115 50.00%
CRM240419P00250000 4/18/2024 7:43 PM 250 0.05 0.00 0.00 0.00 0.00% 91 1,636 25.00%
CRM240419P00255000 4/18/2024 7:44 PM 255 0.09 0.00 0.00 0.00 0.00% 27 226 25.00%
CRM240419P00257500 4/18/2024 7:55 PM 257.5 0.11 0.00 0.00 0.00 0.00% 21 128 25.00%
CRM240419P00260000 4/18/2024 7:51 PM 260 0.19 0.00 0.00 0.00 0.00% 169 4,119 25.00%
CRM240419P00262500 4/18/2024 5:58 PM 262.5 0.31 0.00 0.00 0.00 0.00% 85 632 12.50%
CRM240419P00265000 4/18/2024 7:51 PM 265 0.37 0.00 0.00 0.00 0.00% 352 531 12.50%
CRM240419P00267500 4/18/2024 7:57 PM 267.5 0.42 0.00 0.00 0.00 0.00% 243 870 6.25%
CRM240419P00270000 4/18/2024 7:59 PM 270 1.16 0.00 0.00 0.00 0.00% 1,740 1,518 3.13%
CRM240419P00272500 4/18/2024 7:59 PM 272.5 2.35 0.00 0.00 0.00 0.00% 1,438 819 0.00%
CRM240419P00275000 4/18/2024 7:58 PM 275 4.10 0.00 0.00 0.00 0.00% 669 655 0.00%
CRM240419P00277500 4/18/2024 7:59 PM 277.5 5.97 0.00 0.00 0.00 0.00% 119 543 0.00%
CRM240419P00280000 4/18/2024 7:57 PM 280 8.29 0.00 0.00 0.00 0.00% 216 1,249 0.00%
CRM240419P00282500 4/18/2024 7:59 PM 282.5 10.67 0.00 0.00 0.00 0.00% 71 731 0.00%
CRM240419P00285000 4/18/2024 7:57 PM 285 13.32 0.00 0.00 0.00 0.00% 113 985 0.00%
CRM240419P00287500 4/18/2024 7:58 PM 287.5 16.00 0.00 0.00 0.00 0.00% 35 402 0.00%
CRM240419P00290000 4/18/2024 7:58 PM 290 18.10 0.00 0.00 0.00 0.00% 54 2,269 0.00%
CRM240419P00292500 4/18/2024 7:10 PM 292.5 21.34 0.00 0.00 0.00 0.00% 14 63 0.00%
CRM240419P00295000 4/18/2024 4:10 PM 295 22.15 0.00 0.00 0.00 0.00% 5 111 0.00%
CRM240419P00297500 4/18/2024 7:51 PM 297.5 25.39 0.00 0.00 0.00 0.00% 1,824 125 0.00%
CRM240419P00300000 4/18/2024 7:53 PM 300 27.87 0.00 0.00 0.00 0.00% 1,140 227 0.00%
CRM240419P00302500 4/18/2024 7:06 PM 302.5 29.60 0.00 0.00 0.00 0.00% 300 79 0.00%
CRM240419P00305000 4/18/2024 7:06 PM 305 32.30 0.00 0.00 0.00 0.00% 181 39 0.00%
CRM240419P00307500 4/18/2024 7:06 PM 307.5 34.80 0.00 0.00 0.00 0.00% 110 22 0.00%
CRM240419P00310000 4/18/2024 7:06 PM 310 37.05 0.00 0.00 0.00 0.00% 131 58 0.00%
CRM240419P00312500 4/17/2024 5:52 PM 312.5 34.00 0.00 0.00 0.00 0.00% 19 0 0.00%
CRM240419P00315000 4/15/2024 7:15 PM 315 40.60 0.00 0.00 0.00 0.00% 170 0 0.00%
CRM240419P00317500 4/17/2024 6:34 PM 317.5 38.80 0.00 0.00 0.00 0.00% 17 1 0.00%
CRM240419P00320000 4/16/2024 6:52 PM 320 38.75 0.00 0.00 0.00 0.00% 36 5 0.00%
CRM240419P00322500 4/9/2024 2:20 PM 322.5 19.65 0.00 0.00 0.00 0.00% - 0 0.00%
CRM240419P00325000 4/3/2024 5:41 PM 325 19.85 0.00 0.00 0.00 0.00% 5 0 0.00%
CRM240419P00330000 4/15/2024 7:15 PM 330 58.40 0.00 0.00 0.00 0.00% 148 0 0.00%
CRM240419P00335000 4/10/2024 6:31 PM 335 34.20 0.00 0.00 0.00 0.00% 18 0 0.00%
CRM240419P00340000 3/19/2024 3:21 PM 340 42.00 66.60 69.95 0.00 0.00% 1 0 201.17%
CRM240419P00350000 3/8/2024 3:07 PM 350 42.55 47.25 49.05 0.00 0.00% 1 0 0.00%
CRM240419P00355000 4/4/2024 1:44 PM 355 51.85 0.00 0.00 0.00 0.00% 1 0 0.00%
CRM240419P00360000 4/4/2024 1:44 PM 360 59.55 0.00 0.00 0.00 0.00% 1 0 0.00%
CRM240419P00370000 3/1/2024 3:16 PM 370 54.80 67.00 71.20 0.00 0.00% 2 0 0.00%
CRM240419P00380000 2/28/2024 3:35 PM 380 80.50 77.20 80.00 0.00 0.00% - 0 0.00%
CRM240419P00390000 2/28/2024 7:51 PM 390 91.27 87.20 90.10 0.00 0.00% - 0 0.00%
CRM240419P00440000 4/12/2024 2:15 PM 440 143.40 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

SNOW Snowflake Inc.
148.41
-0.26%
 
UBER Uber Technologies, Inc.
71.30
-0.89%
 
SHOP Shopify Inc.
69.51
+0.14%
 
NOW ServiceNow, Inc.
731.36
-0.69%
 
MSTR MicroStrategy Incorporated
1,208.16
+1.69%
 
TTD The Trade Desk, Inc.
80.81
+0.85%
 
AI C3.ai, Inc.
20.87
+1.31%
 
SOUN SoundHound AI, Inc.
3.8300
-3.28%
 
ADSK Autodesk, Inc.
210.63
-2.00%
 
DDOG Datadog, Inc.
125.02
+1.19%