NYSE - Delayed Quote USD

Salesforce, Inc. (CRM)

273.14 -3.05 (-1.10%)
At close: April 25 at 4:00 PM EDT
274.81 +1.67 (+0.61%)
Pre-Market: 6:10 AM EDT

Calls

In The Money

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%

Puts

In The Money

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%