NYSE - Nasdaq Real Time Price • USD
Salesforce, Inc. (CRM)
As of 11:29 AM 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 | 109.80 | 113.50 | 0.00 | 0.00% | 1 | 1 | 576.37% |
| CRM240426C00170000 | 4/16/2024 4:24 PM | 170 | 108.71 | 104.80 | 107.85 | 0.00 | 0.00% | 1 | 9 | 514.84% |
| CRM240426C00200000 | 4/18/2024 4:25 PM | 200 | 72.70 | 74.65 | 77.75 | 0.00 | 0.00% | - | 2 | 352.15% |
| CRM240426C00215000 | 4/25/2024 4:09 PM | 215 | 56.69 | 59.70 | 62.90 | 0.00 | 0.00% | 1 | 1 | 291.99% |
| CRM240426C00225000 | 4/25/2024 6:45 PM | 225 | 47.25 | 49.70 | 52.90 | 0.00 | 0.00% | 1 | 1 | 247.66% |
| CRM240426C00230000 | 4/25/2024 6:44 PM | 230 | 42.62 | 44.75 | 48.20 | 0.00 | 0.00% | 5 | 5 | 236.04% |
| CRM240426C00235000 | 4/16/2024 2:29 PM | 235 | 40.50 | 40.15 | 42.90 | 0.00 | 0.00% | 2 | 8 | 216.21% |
| CRM240426C00240000 | 4/22/2024 5:27 PM | 240 | 34.38 | 35.40 | 37.35 | 0.00 | 0.00% | 1 | 2 | 186.52% |
| CRM240426C00250000 | 4/23/2024 7:59 PM | 250 | 26.80 | 25.65 | 27.60 | 0.00 | 0.00% | 30 | 47 | 152.83% |
| CRM240426C00252500 | 4/23/2024 7:27 PM | 252.5 | 23.72 | 22.85 | 24.75 | 0.00 | 0.00% | 2 | 23 | 128.71% |
| CRM240426C00255000 | 4/23/2024 1:43 PM | 255 | 21.61 | 20.50 | 22.75 | 3.91 | 22.09% | 1 | 6 | 129.69% |
| CRM240426C00257500 | 4/25/2024 1:30 PM | 257.5 | 14.25 | 17.65 | 19.80 | 0.00 | 0.00% | 1 | 1 | 103.81% |
| CRM240426C00260000 | 4/25/2024 5:42 PM | 260 | 15.15 | 15.50 | 17.55 | 2.15 | 16.54% | 1 | 50 | 103.03% |
| CRM240426C00262500 | 4/25/2024 6:12 PM | 262.5 | 13.93 | 12.60 | 14.75 | 2.82 | 25.38% | 5 | 25 | 79.98% |
| CRM240426C00265000 | 4/26/2024 2:12 PM | 265 | 11.45 | 10.55 | 12.00 | 3.20 | 38.79% | 8 | 34 | 71.78% |
| CRM240426C00267500 | 4/26/2024 2:17 PM | 267.5 | 9.30 | 8.05 | 9.45 | 3.88 | 71.59% | 10 | 286 | 59.13% |
| CRM240426C00270000 | 4/26/2024 3:06 PM | 270 | 6.61 | 6.15 | 7.10 | 2.86 | 76.27% | 41 | 396 | 55.42% |
| CRM240426C00272500 | 4/26/2024 3:10 PM | 272.5 | 4.15 | 2.93 | 4.00 | 1.55 | 59.62% | 38 | 354 | 38.38% |
| CRM240426C00275000 | 4/26/2024 3:12 PM | 275 | 1.46 | 1.49 | 1.66 | 0.02 | 1.39% | 470 | 2,087 | 24.46% |
| CRM240426C00277500 | 4/26/2024 3:12 PM | 277.5 | 0.34 | 0.28 | 0.42 | -0.28 | -45.16% | 157 | 801 | 20.12% |
| CRM240426C00280000 | 4/26/2024 3:08 PM | 280 | 0.15 | 0.09 | 0.09 | -0.10 | -40.00% | 774 | 891 | 20.80% |
| CRM240426C00282500 | 4/26/2024 3:11 PM | 282.5 | 0.05 | 0.01 | 0.05 | -0.11 | -68.75% | 322 | 683 | 26.17% |
| CRM240426C00285000 | 4/26/2024 2:58 PM | 285 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 121 | 1,315 | 33.59% |
| CRM240426C00287500 | 4/26/2024 2:16 PM | 287.5 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 275 | 1,084 | 41.80% |
| CRM240426C00290000 | 4/26/2024 2:50 PM | 290 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 35 | 611 | 46.09% |
| CRM240426C00292500 | 4/26/2024 3:00 PM | 292.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 347 | 50.39% |
| CRM240426C00295000 | 4/26/2024 2:51 PM | 295 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 7 | 440 | 55.47% |
| CRM240426C00297500 | 4/26/2024 1:56 PM | 297.5 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 100 | 279 | 62.50% |
| CRM240426C00300000 | 4/26/2024 3:01 PM | 300 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 824 | 63.28% |
| CRM240426C00302500 | 4/25/2024 1:30 PM | 302.5 | 0.10 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 55 | 76.95% |
| CRM240426C00305000 | 4/26/2024 1:49 PM | 305 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 393 | 74.22% |
| CRM240426C00307500 | 4/26/2024 1:46 PM | 307.5 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 1 | 130 | 79.69% |
| CRM240426C00310000 | 4/25/2024 6:09 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 239 | 75.00% |
| CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 30 | 98.44% |
| CRM240426C00315000 | 4/25/2024 2:51 PM | 315 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 279 | 94.53% |
| CRM240426C00317500 | 4/22/2024 4:03 PM | 317.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 17 | 95.31% |
| CRM240426C00320000 | 4/25/2024 4:40 PM | 320 | 0.01 | 0.00 | 1.02 | 0.00 | 0.00% | 30 | 361 | 170.51% |
| CRM240426C00325000 | 4/25/2024 7:08 PM | 325 | 0.24 | 0.00 | 0.08 | 0.00 | 0.00% | 75 | 196 | 126.56% |
| CRM240426C00330000 | 4/26/2024 1:51 PM | 330 | 0.04 | 0.00 | 0.01 | -0.04 | -50.00% | 34 | 118 | 112.50% |
| CRM240426C00335000 | 4/26/2024 1:41 PM | 335 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 46 | 164 | 132.81% |
| CRM240426C00340000 | 4/22/2024 2:50 PM | 340 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 29 | 140.63% |
| CRM240426C00345000 | 4/24/2024 1:54 PM | 345 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 21 | 150.00% |
| CRM240426C00350000 | 4/9/2024 2:57 PM | 350 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 3 | 159.38% |
| CRM240426C00355000 | 4/24/2024 5:07 PM | 355 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 13 | 167.19% |
| CRM240426C00360000 | 4/2/2024 5:57 PM | 360 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 175.00% |
| CRM240426C00365000 | 3/22/2024 6:48 PM | 365 | 0.25 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 219.53% |
| CRM240426C00370000 | 3/12/2024 5:34 PM | 370 | 0.49 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 234.38% |
| CRM240426C00375000 | 4/15/2024 6:57 PM | 375 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 224.22% |
| CRM240426C00390000 | 4/16/2024 1:30 PM | 390 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 248.44% |
| 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 | 0.10 | 0.00 | 0.00% | 5 | 6 | 222.66% |
| CRM240426P00220000 | 4/25/2024 4:35 PM | 220 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 314 | 171.88% |
| CRM240426P00230000 | 4/24/2024 5:37 PM | 230 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 52 | 125.00% |
| CRM240426P00235000 | 4/26/2024 1:59 PM | 235 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 92 | 112.50% |
| CRM240426P00240000 | 4/25/2024 7:35 PM | 240 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 135 | 98.44% |
| CRM240426P00242500 | 4/24/2024 7:58 PM | 242.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 42 | 81.25% |
| CRM240426P00245000 | 4/26/2024 2:54 PM | 245 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 397 | 84.38% |
| CRM240426P00247500 | 4/25/2024 2:30 PM | 247.5 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 30 | 78.13% |
| CRM240426P00250000 | 4/25/2024 7:35 PM | 250 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 25 | 240 | 71.88% |
| CRM240426P00252500 | 4/26/2024 2:28 PM | 252.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 80 | 64.84% |
| CRM240426P00255000 | 4/26/2024 3:05 PM | 255 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 17 | 341 | 58.59% |
| CRM240426P00257500 | 4/26/2024 3:09 PM | 257.5 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 100 | 761 | 55.08% |
| CRM240426P00260000 | 4/26/2024 2:55 PM | 260 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 60 | 755 | 46.88% |
| CRM240426P00262500 | 4/26/2024 1:51 PM | 262.5 | 0.15 | 0.02 | 0.11 | 0.01 | 7.14% | 12 | 813 | 51.86% |
| CRM240426P00265000 | 4/26/2024 3:06 PM | 265 | 0.03 | 0.02 | 0.05 | -0.22 | -88.00% | 236 | 776 | 37.70% |
| CRM240426P00267500 | 4/26/2024 3:03 PM | 267.5 | 0.05 | 0.03 | 0.06 | -0.55 | -94.83% | 34 | 465 | 30.86% |
| CRM240426P00270000 | 4/26/2024 3:06 PM | 270 | 0.06 | 0.05 | 0.08 | -1.09 | -94.78% | 606 | 1,941 | 24.02% |
| CRM240426P00272500 | 4/26/2024 3:08 PM | 272.5 | 0.10 | 0.14 | 0.21 | -1.90 | -95.00% | 449 | 713 | 19.63% |
| CRM240426P00275000 | 4/26/2024 3:11 PM | 275 | 0.47 | 0.52 | 0.70 | -2.99 | -86.42% | 314 | 872 | 16.02% |
| CRM240426P00277500 | 4/26/2024 2:15 PM | 277.5 | 1.56 | 1.88 | 2.34 | -3.44 | -68.80% | 33 | 360 | 17.82% |
| CRM240426P00280000 | 4/26/2024 3:01 PM | 280 | 3.88 | 3.90 | 4.45 | -4.10 | -51.38% | 13 | 328 | 0.00% |
| CRM240426P00282500 | 4/25/2024 4:48 PM | 282.5 | 8.10 | 5.50 | 6.95 | -2.50 | -23.58% | 1 | 168 | 0.00% |
| CRM240426P00285000 | 4/26/2024 2:26 PM | 285 | 8.75 | 7.40 | 9.50 | -4.42 | -33.56% | 9 | 698 | 0.00% |
| CRM240426P00287500 | 4/26/2024 3:09 PM | 287.5 | 11.00 | 10.65 | 11.85 | 0.60 | 5.77% | 27 | 106 | 0.00% |
| CRM240426P00290000 | 4/25/2024 2:24 PM | 290 | 14.04 | 13.15 | 14.55 | -5.02 | -26.34% | 4 | 29 | 44.14% |
| CRM240426P00292500 | 4/24/2024 7:52 PM | 292.5 | 16.11 | 15.45 | 17.10 | 0.00 | 0.00% | 53 | 1 | 58.20% |
| CRM240426P00295000 | 4/25/2024 6:40 PM | 295 | 23.00 | 17.50 | 19.50 | 0.00 | 0.00% | 2 | 109 | 0.00% |
| CRM240426P00297500 | 4/22/2024 1:31 PM | 297.5 | 21.20 | 19.85 | 22.75 | 0.00 | 0.00% | 5 | 0 | 111.43% |
| CRM240426P00300000 | 4/24/2024 6:20 PM | 300 | 24.05 | 23.00 | 25.05 | 0.00 | 0.00% | 14 | 2 | 111.13% |
| CRM240426P00302500 | 4/18/2024 6:21 PM | 302.5 | 31.75 | 25.60 | 27.75 | 0.00 | 0.00% | 2 | 0 | 128.71% |
| CRM240426P00305000 | 4/24/2024 6:54 PM | 305 | 28.65 | 27.15 | 30.30 | 0.00 | 0.00% | 4 | 0 | 139.26% |
| CRM240426P00307500 | 4/15/2024 6:01 PM | 307.5 | 32.72 | 29.80 | 32.15 | 0.00 | 0.00% | 2 | 0 | 104.30% |
| CRM240426P00310000 | 4/18/2024 5:45 PM | 310 | 39.73 | 32.85 | 35.25 | 0.00 | 0.00% | 5 | 0 | 153.13% |
| CRM240426P00315000 | 4/18/2024 2:44 PM | 315 | 40.90 | 37.90 | 40.25 | 0.00 | 0.00% | 1 | 0 | 168.65% |
| CRM240426P00320000 | 4/15/2024 5:31 PM | 320 | 42.88 | 42.95 | 45.35 | 0.00 | 0.00% | 4 | 0 | 188.87% |
| CRM240426P00325000 | 4/5/2024 7:38 PM | 325 | 24.32 | 47.95 | 50.35 | 0.00 | 0.00% | 1 | 0 | 203.61% |
| CRM240426P00330000 | 4/4/2024 1:44 PM | 330 | 29.40 | 53.05 | 55.20 | 0.00 | 0.00% | 1 | 0 | 209.08% |
| CRM240426P00380000 | 4/22/2024 3:06 PM | 380 | 109.34 | 102.70 | 105.20 | 0.00 | 0.00% | 4 | 0 | 330.08% |
Related Tickers
NOW ServiceNow, Inc.
731.94
+2.19%
SNOW Snowflake Inc.
157.81
+3.48%
SHOP Shopify Inc.
71.09
+0.76%
UBER Uber Technologies, Inc.
69.19
-0.17%
CDNS Cadence Design Systems, Inc.
285.25
+2.95%
DDOG Datadog, Inc.
129.32
+3.25%
TTD The Trade Desk, Inc.
84.94
+1.91%
MSTR MicroStrategy Incorporated
1,236.99
-0.28%
SOUN SoundHound AI, Inc.
4.2800
+2.88%
MTTR Matterport, Inc.
4.7250
+0.96%