NYSE - Delayed Quote • USD
Salesforce, Inc. (CRM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 108.60 | 113.20 | 0.00 | 0.00% | 1 | 1 | 458.11% |
| CRM240426C00170000 | 4/16/2024 4:24 PM | 170 | 108.71 | 103.60 | 108.20 | 0.00 | 0.00% | 1 | 9 | 435.84% |
| CRM240426C00200000 | 4/18/2024 4:25 PM | 200 | 72.70 | 74.40 | 77.95 | 0.00 | 0.00% | - | 3 | 302.83% |
| CRM240426C00215000 | 4/11/2024 3:30 PM | 215 | 82.42 | 59.05 | 63.30 | 0.00 | 0.00% | - | 1 | 259.57% |
| CRM240426C00225000 | 4/19/2024 4:41 PM | 225 | 45.87 | 49.30 | 52.85 | 0.00 | 0.00% | 1 | 1 | 208.98% |
| CRM240426C00230000 | 4/19/2024 4:41 PM | 230 | 40.97 | 44.05 | 48.30 | 0.00 | 0.00% | 3 | 7 | 204.83% |
| CRM240426C00235000 | 4/16/2024 2:29 PM | 235 | 40.50 | 39.20 | 43.00 | 0.00 | 0.00% | 2 | 8 | 178.76% |
| CRM240426C00240000 | 4/22/2024 5:27 PM | 240 | 34.38 | 34.40 | 37.95 | 0.00 | 0.00% | 1 | 2 | 160.01% |
| CRM240426C00250000 | 4/23/2024 7:59 PM | 250 | 26.80 | 24.45 | 28.00 | 0.00 | 0.00% | 30 | 47 | 57.03% |
| CRM240426C00252500 | 4/23/2024 7:27 PM | 252.5 | 23.72 | 22.15 | 25.50 | 0.00 | 0.00% | 2 | 23 | 63.48% |
| CRM240426C00255000 | 4/23/2024 1:43 PM | 255 | 17.70 | 20.40 | 23.40 | 0.00 | 0.00% | 2 | 6 | 81.98% |
| CRM240426C00257500 | 4/22/2024 7:49 PM | 257.5 | 17.00 | 17.00 | 20.95 | 0.00 | 0.00% | 4 | 2 | 59.77% |
| CRM240426C00260000 | 4/22/2024 2:20 PM | 260 | 14.40 | 14.80 | 18.30 | 0.00 | 0.00% | 1 | 50 | 56.06% |
| CRM240426C00262500 | 4/23/2024 2:48 PM | 262.5 | 11.77 | 12.40 | 15.90 | 0.00 | 0.00% | 5 | 26 | 52.25% |
| CRM240426C00265000 | 4/24/2024 4:02 PM | 265 | 11.00 | 10.05 | 13.40 | -0.25 | -2.22% | 2 | 32 | 78.64% |
| CRM240426C00267500 | 4/24/2024 7:45 PM | 267.5 | 9.78 | 9.00 | 10.65 | 1.03 | 11.77% | 7 | 281 | 51.00% |
| CRM240426C00270000 | 4/24/2024 5:24 PM | 270 | 7.70 | 7.00 | 8.35 | 0.38 | 5.19% | 57 | 377 | 57.15% |
| CRM240426C00272500 | 4/24/2024 7:20 PM | 272.5 | 6.30 | 4.15 | 5.65 | 0.57 | 9.95% | 49 | 353 | 43.21% |
| CRM240426C00275000 | 4/24/2024 7:39 PM | 275 | 3.75 | 2.91 | 3.85 | -0.06 | -1.57% | 680 | 1,511 | 39.58% |
| CRM240426C00277500 | 4/24/2024 7:59 PM | 277.5 | 2.45 | 2.25 | 2.53 | -0.23 | -8.58% | 766 | 718 | 38.43% |
| CRM240426C00280000 | 4/24/2024 7:59 PM | 280 | 1.47 | 1.26 | 1.55 | -0.27 | -15.52% | 850 | 917 | 37.60% |
| CRM240426C00282500 | 4/24/2024 7:58 PM | 282.5 | 0.76 | 0.76 | 0.90 | -0.25 | -24.75% | 610 | 693 | 37.35% |
| CRM240426C00285000 | 4/24/2024 7:59 PM | 285 | 0.45 | 0.28 | 0.48 | -0.11 | -19.64% | 2,884 | 945 | 36.96% |
| CRM240426C00287500 | 4/24/2024 7:47 PM | 287.5 | 0.34 | 0.22 | 0.32 | 0.02 | 6.25% | 255 | 1,064 | 39.45% |
| CRM240426C00290000 | 4/24/2024 7:56 PM | 290 | 0.18 | 0.12 | 0.18 | -0.01 | -5.26% | 258 | 527 | 40.28% |
| CRM240426C00292500 | 4/24/2024 7:56 PM | 292.5 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 115 | 400 | 43.07% |
| CRM240426C00295000 | 4/24/2024 5:54 PM | 295 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 32 | 446 | 45.31% |
| CRM240426C00297500 | 4/24/2024 7:26 PM | 297.5 | 0.05 | 0.02 | 0.06 | 0.01 | 25.00% | 37 | 316 | 47.27% |
| CRM240426C00300000 | 4/24/2024 6:48 PM | 300 | 0.03 | 0.02 | 0.14 | 0.02 | 200.00% | 5 | 841 | 53.91% |
| CRM240426C00302500 | 4/23/2024 7:52 PM | 302.5 | 0.01 | 0.00 | 0.11 | -0.17 | -94.44% | 1 | 56 | 55.47% |
| CRM240426C00305000 | 4/24/2024 7:49 PM | 305 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 11 | 403 | 57.42% |
| CRM240426C00307500 | 4/24/2024 6:28 PM | 307.5 | 0.02 | 0.00 | 0.38 | -0.03 | -60.00% | 1 | 130 | 76.95% |
| CRM240426C00310000 | 4/23/2024 3:43 PM | 310 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 64 | 223 | 60.16% |
| CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 30 | 71.09% |
| CRM240426C00315000 | 4/24/2024 2:01 PM | 315 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 281 | 79.30% |
| CRM240426C00317500 | 4/22/2024 4:03 PM | 317.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 17 | 66.41% |
| CRM240426C00320000 | 4/24/2024 2:02 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 364 | 65.63% |
| CRM240426C00325000 | 4/23/2024 6:34 PM | 325 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 123 | 83.59% |
| CRM240426C00330000 | 4/23/2024 5:10 PM | 330 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 122 | 109.96% |
| CRM240426C00335000 | 4/22/2024 7:46 PM | 335 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 167 | 110.16% |
| CRM240426C00340000 | 4/22/2024 2:50 PM | 340 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 117.58% |
| CRM240426C00345000 | 4/24/2024 1:54 PM | 345 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 6 | 16 | 101.56% |
| CRM240426C00350000 | 4/9/2024 2:57 PM | 350 | 0.11 | 0.00 | 1.82 | 0.00 | 0.00% | 3 | 3 | 193.55% |
| CRM240426C00355000 | 4/24/2024 5:07 PM | 355 | 0.02 | 0.00 | 1.77 | 0.01 | 100.00% | 8 | 18 | 201.37% |
| CRM240426C00360000 | 4/2/2024 5:57 PM | 360 | 0.10 | 0.00 | 1.82 | 0.00 | 0.00% | 1 | 4 | 211.23% |
| CRM240426C00365000 | 3/22/2024 6:48 PM | 365 | 0.25 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 153.91% |
| CRM240426C00370000 | 3/12/2024 5:34 PM | 370 | 0.49 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 164.45% |
| CRM240426C00375000 | 4/15/2024 6:57 PM | 375 | 0.03 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 240.53% |
| CRM240426C00390000 | 4/16/2024 1:30 PM | 390 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 2 | 264.26% |
| 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 | 1.27 | 0.00 | 0.00% | - | 1 | 228.91% |
| CRM240426P00220000 | 4/22/2024 3:19 PM | 220 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 314 | 124.22% |
| CRM240426P00230000 | 4/24/2024 5:37 PM | 230 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 20 | 32 | 99.61% |
| CRM240426P00235000 | 4/22/2024 6:14 PM | 235 | 0.02 | 0.00 | 1.30 | 0.00 | 0.00% | 50 | 92 | 138.87% |
| CRM240426P00240000 | 4/24/2024 4:03 PM | 240 | 0.05 | 0.00 | 0.07 | 0.03 | 150.00% | 32 | 122 | 77.34% |
| CRM240426P00242500 | 4/24/2024 7:58 PM | 242.5 | 0.05 | 0.00 | 1.29 | 0.01 | 25.00% | 12 | 36 | 116.70% |
| CRM240426P00245000 | 4/24/2024 7:53 PM | 245 | 0.05 | 0.00 | 0.18 | -0.02 | -28.57% | 14 | 406 | 76.37% |
| CRM240426P00247500 | 4/23/2024 3:06 PM | 247.5 | 0.02 | 0.02 | 0.11 | 0.00 | 0.00% | 2 | 19 | 67.58% |
| CRM240426P00250000 | 4/24/2024 1:48 PM | 250 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 3 | 222 | 61.33% |
| CRM240426P00252500 | 4/23/2024 7:44 PM | 252.5 | 0.03 | 0.03 | 0.15 | 0.00 | 0.00% | 35 | 80 | 59.57% |
| CRM240426P00255000 | 4/24/2024 7:57 PM | 255 | 0.13 | 0.06 | 0.18 | 0.06 | 85.71% | 91 | 369 | 56.45% |
| CRM240426P00257500 | 4/24/2024 7:08 PM | 257.5 | 0.10 | 0.10 | 0.37 | 0.00 | 0.00% | 258 | 553 | 57.42% |
| CRM240426P00260000 | 4/24/2024 7:02 PM | 260 | 0.24 | 0.13 | 0.28 | 0.10 | 71.43% | 113 | 851 | 52.93% |
| CRM240426P00262500 | 4/24/2024 7:57 PM | 262.5 | 0.30 | 0.20 | 0.45 | 0.06 | 25.00% | 661 | 277 | 51.95% |
| CRM240426P00265000 | 4/24/2024 7:56 PM | 265 | 0.48 | 0.34 | 0.63 | 0.08 | 20.00% | 657 | 581 | 49.22% |
| CRM240426P00267500 | 4/24/2024 7:05 PM | 267.5 | 0.70 | 0.57 | 0.81 | 0.11 | 18.64% | 216 | 368 | 44.92% |
| CRM240426P00270000 | 4/24/2024 7:50 PM | 270 | 1.10 | 0.91 | 1.21 | 0.06 | 5.77% | 2,775 | 948 | 42.90% |
| CRM240426P00272500 | 4/24/2024 7:32 PM | 272.5 | 1.71 | 1.57 | 1.76 | 0.10 | 6.21% | 247 | 700 | 40.48% |
| CRM240426P00275000 | 4/24/2024 7:59 PM | 275 | 2.55 | 2.30 | 2.66 | 0.15 | 6.25% | 452 | 951 | 39.58% |
| CRM240426P00277500 | 4/24/2024 7:02 PM | 277.5 | 3.40 | 3.50 | 3.80 | -0.02 | -0.58% | 188 | 402 | 37.94% |
| CRM240426P00280000 | 4/24/2024 7:54 PM | 280 | 5.20 | 5.00 | 5.40 | 0.28 | 5.69% | 102 | 358 | 38.16% |
| CRM240426P00282500 | 4/24/2024 3:08 PM | 282.5 | 6.80 | 5.70 | 8.50 | -0.99 | -12.71% | 63 | 176 | 56.79% |
| CRM240426P00285000 | 4/24/2024 7:04 PM | 285 | 8.71 | 8.90 | 11.30 | -0.07 | -0.80% | 35 | 696 | 52.47% |
| CRM240426P00287500 | 4/24/2024 6:10 PM | 287.5 | 10.40 | 10.10 | 12.95 | -8.20 | -44.09% | 10 | 116 | 66.80% |
| CRM240426P00290000 | 4/24/2024 7:07 PM | 290 | 13.59 | 12.35 | 16.10 | -0.17 | -1.24% | 5 | 124 | 85.89% |
| CRM240426P00292500 | 4/24/2024 7:07 PM | 292.5 | 16.11 | 14.70 | 17.75 | -5.00 | -23.69% | 53 | 14 | 79.10% |
| CRM240426P00295000 | 4/24/2024 7:48 PM | 295 | 18.40 | 17.25 | 20.60 | -0.30 | -1.60% | 261 | 114 | 93.29% |
| CRM240426P00297500 | 4/22/2024 1:31 PM | 297.5 | 21.20 | 19.70 | 23.00 | 0.00 | 0.00% | 5 | 0 | 98.75% |
| CRM240426P00300000 | 4/24/2024 6:20 PM | 300 | 24.05 | 22.20 | 25.50 | -3.06 | -11.29% | 14 | 3 | 105.91% |
| CRM240426P00302500 | 4/18/2024 6:21 PM | 302.5 | 31.75 | 24.80 | 28.00 | 0.00 | 0.00% | 2 | 0 | 59.57% |
| CRM240426P00305000 | 4/24/2024 6:54 PM | 305 | 28.65 | 27.45 | 30.60 | 1.31 | 4.79% | 4 | 1 | 73.63% |
| CRM240426P00307500 | 4/15/2024 6:01 PM | 307.5 | 32.72 | 30.45 | 33.00 | 0.00 | 0.00% | 2 | 0 | 88.96% |
| CRM240426P00310000 | 4/18/2024 5:45 PM | 310 | 39.73 | 32.30 | 35.20 | 0.00 | 0.00% | 5 | 0 | 125.39% |
| CRM240426P00315000 | 4/18/2024 2:44 PM | 315 | 40.90 | 38.00 | 40.20 | 0.00 | 0.00% | 1 | 0 | 97.66% |
| CRM240426P00320000 | 4/15/2024 5:31 PM | 320 | 42.88 | 42.10 | 46.50 | 0.00 | 0.00% | 4 | 0 | 117.97% |
| CRM240426P00325000 | 4/5/2024 7:38 PM | 325 | 24.32 | 47.15 | 51.10 | 0.00 | 0.00% | 1 | 0 | 117.77% |
| CRM240426P00330000 | 4/4/2024 1:44 PM | 330 | 29.40 | 52.10 | 56.20 | 0.00 | 0.00% | 1 | 0 | 128.42% |
| CRM240426P00380000 | 4/22/2024 3:06 PM | 380 | 109.34 | 101.80 | 105.90 | 0.00 | 0.00% | 4 | 0 | 159.38% |
Related Tickers
SNOW Snowflake Inc.
154.99
+2.53%
SHOP Shopify Inc.
72.26
-2.36%
NOW ServiceNow, Inc.
746.29
+0.72%
UBER Uber Technologies, Inc.
69.36
-2.03%
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
MSTR MicroStrategy Incorporated
1,265.67
-5.45%
DDOG Datadog, Inc.
127.07
+0.50%
ADSK Autodesk, Inc.
215.00
-1.34%
MTTR Matterport, Inc.
4.6400
+0.87%
SAP SAP SE
188.07
+0.03%