NYSE - Delayed Quote • USD
Salesforce, Inc. (CRM)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 4/26/2024 7:53 PM | 170 | 104.27 | 104.00 | 108.00 | 0.00 | 0.00% | 1 | 1 | 213.48% |
| CRM240503C00185000 | 4/15/2024 7:01 PM | 185 | 89.82 | 88.65 | 93.00 | 0.00 | 0.00% | 1 | 1 | 155.47% |
| CRM240503C00200000 | 4/4/2024 1:55 PM | 200 | 95.20 | 73.90 | 78.25 | 0.00 | 0.00% | 1 | 1 | 154.49% |
| CRM240503C00215000 | 4/15/2024 5:29 PM | 215 | 63.22 | 59.00 | 63.30 | 0.00 | 0.00% | 1 | 1 | 128.42% |
| CRM240503C00220000 | 4/25/2024 4:09 PM | 220 | 51.94 | 53.70 | 58.30 | 0.00 | 0.00% | 1 | 2 | 109.57% |
| CRM240503C00225000 | 4/25/2024 6:45 PM | 225 | 47.60 | 49.00 | 53.30 | 0.00 | 0.00% | - | 1 | 108.30% |
| CRM240503C00230000 | 4/25/2024 6:44 PM | 230 | 42.74 | 43.75 | 48.20 | 0.00 | 0.00% | - | 3 | 89.36% |
| CRM240503C00240000 | 4/22/2024 5:27 PM | 240 | 34.75 | 34.15 | 37.20 | 0.00 | 0.00% | 1 | 2 | 106.40% |
| CRM240503C00250000 | 4/29/2024 7:04 PM | 250 | 24.23 | 23.80 | 27.05 | -2.77 | -10.26% | 1 | 19 | 79.98% |
| CRM240503C00255000 | 4/29/2024 4:42 PM | 255 | 20.03 | 19.00 | 22.40 | -0.76 | -3.66% | 1 | 6 | 73.68% |
| CRM240503C00257500 | 4/26/2024 2:37 PM | 257.5 | 19.05 | 16.50 | 19.85 | 0.00 | 0.00% | 1 | 2 | 66.70% |
| CRM240503C00260000 | 4/26/2024 2:10 PM | 260 | 16.80 | 14.30 | 17.90 | 0.00 | 0.00% | 6 | 45 | 67.63% |
| CRM240503C00262500 | 4/26/2024 7:36 PM | 262.5 | 12.36 | 12.15 | 14.60 | 0.00 | 0.00% | 5 | 25 | 50.64% |
| CRM240503C00265000 | 4/29/2024 2:11 PM | 265 | 10.85 | 10.85 | 12.25 | -0.75 | -6.47% | 13 | 55 | 46.17% |
| CRM240503C00267500 | 4/29/2024 1:49 PM | 267.5 | 8.15 | 7.80 | 9.85 | -0.08 | -0.97% | 7 | 115 | 40.59% |
| CRM240503C00270000 | 4/29/2024 4:52 PM | 270 | 6.40 | 6.60 | 7.60 | -0.15 | -2.29% | 133 | 197 | 36.05% |
| CRM240503C00272500 | 4/29/2024 7:50 PM | 272.5 | 5.21 | 5.55 | 5.75 | 0.44 | 9.22% | 269 | 589 | 34.23% |
| CRM240503C00275000 | 4/29/2024 7:59 PM | 275 | 3.95 | 3.90 | 4.20 | 0.35 | 9.72% | 449 | 385 | 33.20% |
| CRM240503C00277500 | 4/29/2024 7:59 PM | 277.5 | 2.72 | 2.69 | 2.95 | 0.19 | 7.51% | 430 | 1,069 | 32.59% |
| CRM240503C00280000 | 4/29/2024 7:56 PM | 280 | 1.93 | 1.80 | 1.96 | 0.23 | 13.53% | 702 | 539 | 31.95% |
| CRM240503C00282500 | 4/29/2024 7:56 PM | 282.5 | 1.25 | 1.03 | 1.29 | 0.15 | 13.64% | 208 | 305 | 32.06% |
| CRM240503C00285000 | 4/29/2024 7:58 PM | 285 | 0.78 | 0.30 | 0.90 | 0.02 | 2.63% | 276 | 1,282 | 33.33% |
| CRM240503C00287500 | 4/29/2024 7:55 PM | 287.5 | 0.42 | 0.17 | 0.48 | -0.08 | -16.00% | 305 | 93 | 31.98% |
| CRM240503C00290000 | 4/29/2024 7:47 PM | 290 | 0.25 | 0.20 | 0.28 | -0.08 | -24.24% | 234 | 1,117 | 32.13% |
| CRM240503C00292500 | 4/29/2024 7:54 PM | 292.5 | 0.15 | 0.10 | 0.19 | -0.06 | -28.57% | 133 | 98 | 33.50% |
| CRM240503C00295000 | 4/29/2024 7:58 PM | 295 | 0.10 | 0.04 | 0.08 | -0.05 | -33.33% | 97 | 745 | 32.13% |
| CRM240503C00297500 | 4/29/2024 7:16 PM | 297.5 | 0.04 | 0.01 | 0.15 | -0.08 | -66.67% | 52 | 340 | 39.36% |
| CRM240503C00300000 | 4/29/2024 6:32 PM | 300 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 55 | 552 | 36.33% |
| CRM240503C00302500 | 4/29/2024 3:17 PM | 302.5 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 5 | 68 | 50.68% |
| CRM240503C00305000 | 4/25/2024 5:46 PM | 305 | 0.11 | 0.01 | 0.25 | 0.00 | 0.00% | 4 | 218 | 54.30% |
| CRM240503C00307500 | 4/26/2024 2:47 PM | 307.5 | 0.09 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 22 | 46.29% |
| CRM240503C00310000 | 4/29/2024 4:20 PM | 310 | 0.02 | 0.00 | 0.24 | -0.07 | -77.78% | 1 | 211 | 54.30% |
| CRM240503C00312500 | 4/25/2024 5:15 PM | 312.5 | 0.07 | 0.00 | 1.28 | 0.00 | 0.00% | 5 | 7 | 77.69% |
| CRM240503C00315000 | 4/29/2024 4:01 PM | 315 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 2 | 221 | 52.34% |
| CRM240503C00317500 | 4/15/2024 6:20 PM | 317.5 | 0.42 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 85.06% |
| CRM240503C00320000 | 4/29/2024 3:11 PM | 320 | 0.01 | 0.01 | 0.57 | -0.15 | -93.75% | 16 | 74 | 76.37% |
| CRM240503C00325000 | 4/29/2024 7:24 PM | 325 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 159 | 79 | 65.23% |
| CRM240503C00330000 | 4/25/2024 1:56 PM | 330 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 493 | 71.29% |
| CRM240503C00335000 | 4/25/2024 6:11 PM | 335 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 22 | 109.38% |
| CRM240503C00340000 | 4/29/2024 6:45 PM | 340 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 24 | 79.69% |
| CRM240503C00345000 | 4/29/2024 7:06 PM | 345 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 31 | 26 | 78.91% |
| CRM240503C00350000 | 4/18/2024 2:20 PM | 350 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 11 | 128.42% |
| CRM240503C00355000 | 4/26/2024 5:22 PM | 355 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 13 | 16 | 134.47% |
| CRM240503C00360000 | 4/26/2024 5:22 PM | 360 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 17 | 140.33% |
| CRM240503C00365000 | 4/25/2024 2:45 PM | 365 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 96.09% |
| CRM240503C00375000 | 4/25/2024 5:02 PM | 375 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | - | 30 | 157.28% |
| CRM240503C00390000 | 4/26/2024 3:54 PM | 390 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 560 | 560 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 4/19/2024 7:52 PM | 155 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 168.75% |
| CRM240503P00175000 | 4/24/2024 6:23 PM | 175 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 100 | 255.37% |
| CRM240503P00180000 | 4/24/2024 5:13 PM | 180 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 40 | 155.47% |
| CRM240503P00200000 | 4/19/2024 7:40 PM | 200 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 5 | 121.48% |
| CRM240503P00210000 | 4/26/2024 3:26 PM | 210 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 16 | 150.10% |
| CRM240503P00215000 | 4/11/2024 2:13 PM | 215 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 139.16% |
| CRM240503P00220000 | 4/25/2024 6:21 PM | 220 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 375 | 380 | 128.42% |
| CRM240503P00225000 | 4/29/2024 4:38 PM | 225 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 151 | 9 | 67.19% |
| CRM240503P00230000 | 4/26/2024 7:03 PM | 230 | 0.04 | 0.01 | 1.27 | 0.00 | 0.00% | 2 | 59 | 107.52% |
| CRM240503P00232500 | 4/25/2024 7:42 PM | 232.5 | 0.10 | 0.01 | 1.27 | 0.00 | 0.00% | - | 9 | 102.30% |
| CRM240503P00235000 | 4/29/2024 2:12 PM | 235 | 0.03 | 0.01 | 0.24 | -0.07 | -70.00% | 3 | 83 | 72.66% |
| CRM240503P00237500 | 4/26/2024 3:45 PM | 237.5 | 0.09 | 0.01 | 1.28 | 0.00 | 0.00% | 2 | 40 | 92.04% |
| CRM240503P00240000 | 4/29/2024 6:59 PM | 240 | 0.02 | 0.01 | 1.28 | -0.06 | -75.00% | 22 | 93 | 86.87% |
| CRM240503P00242500 | 4/26/2024 5:40 PM | 242.5 | 0.10 | 0.01 | 2.15 | 0.00 | 0.00% | 11 | 13 | 92.58% |
| CRM240503P00245000 | 4/29/2024 1:30 PM | 245 | 0.06 | 0.02 | 1.29 | -0.06 | -50.00% | 1 | 84 | 76.81% |
| CRM240503P00247500 | 4/25/2024 7:50 PM | 247.5 | 0.30 | 0.02 | 0.11 | 0.00 | 0.00% | - | 73 | 50.98% |
| CRM240503P00250000 | 4/29/2024 7:23 PM | 250 | 0.08 | 0.03 | 0.09 | -0.08 | -50.00% | 95 | 138 | 45.41% |
| CRM240503P00252500 | 4/29/2024 7:58 PM | 252.5 | 0.07 | 0.05 | 0.15 | -0.16 | -69.57% | 43 | 67 | 45.02% |
| CRM240503P00255000 | 4/29/2024 7:36 PM | 255 | 0.11 | 0.06 | 0.20 | -0.18 | -62.07% | 78 | 304 | 43.07% |
| CRM240503P00257500 | 4/29/2024 7:42 PM | 257.5 | 0.17 | 0.10 | 0.26 | -0.18 | -51.43% | 201 | 94 | 40.72% |
| CRM240503P00260000 | 4/29/2024 7:44 PM | 260 | 0.20 | 0.16 | 0.27 | -0.31 | -60.78% | 263 | 667 | 36.38% |
| CRM240503P00262500 | 4/29/2024 7:30 PM | 262.5 | 0.32 | 0.29 | 0.39 | -0.45 | -58.44% | 132 | 371 | 34.57% |
| CRM240503P00265000 | 4/29/2024 7:54 PM | 265 | 0.54 | 0.47 | 0.73 | -0.54 | -50.00% | 117 | 304 | 35.45% |
| CRM240503P00267500 | 4/29/2024 7:50 PM | 267.5 | 0.78 | 0.81 | 1.17 | -0.72 | -48.00% | 128 | 291 | 35.40% |
| CRM240503P00270000 | 4/29/2024 7:52 PM | 270 | 1.50 | 1.28 | 1.55 | -0.80 | -34.78% | 377 | 882 | 32.81% |
| CRM240503P00272500 | 4/29/2024 7:55 PM | 272.5 | 2.01 | 2.00 | 2.15 | -1.05 | -34.31% | 301 | 504 | 30.88% |
| CRM240503P00275000 | 4/29/2024 7:59 PM | 275 | 3.20 | 2.93 | 3.10 | -1.06 | -24.88% | 451 | 587 | 30.07% |
| CRM240503P00277500 | 4/29/2024 7:09 PM | 277.5 | 4.10 | 4.15 | 4.40 | -1.63 | -28.45% | 108 | 185 | 29.86% |
| CRM240503P00280000 | 4/29/2024 6:58 PM | 280 | 6.75 | 5.60 | 6.70 | -0.31 | -4.39% | 25 | 889 | 36.48% |
| CRM240503P00282500 | 4/26/2024 7:02 PM | 282.5 | 9.29 | 7.45 | 8.45 | -0.06 | -0.64% | 2 | 88 | 36.38% |
| CRM240503P00285000 | 4/29/2024 7:40 PM | 285 | 10.58 | 9.40 | 11.70 | -0.97 | -8.40% | 17 | 137 | 50.92% |
| CRM240503P00287500 | 4/29/2024 7:39 PM | 287.5 | 12.95 | 11.10 | 13.05 | -0.62 | -4.57% | 2 | 42 | 44.04% |
| CRM240503P00290000 | 4/29/2024 7:40 PM | 290 | 15.23 | 13.05 | 16.05 | 0.53 | 3.61% | 28 | 150 | 56.01% |
| CRM240503P00292500 | 4/29/2024 7:39 PM | 292.5 | 17.78 | 15.50 | 18.40 | -0.57 | -3.11% | 2 | 11 | 59.67% |
| CRM240503P00295000 | 4/29/2024 7:40 PM | 295 | 20.49 | 17.40 | 21.50 | 0.80 | 4.06% | 23 | 136 | 72.83% |
| CRM240503P00297500 | 4/23/2024 6:31 PM | 297.5 | 23.13 | 19.60 | 24.00 | 0.00 | 0.00% | 10 | 11 | 78.25% |
| CRM240503P00300000 | 4/26/2024 6:23 PM | 300 | 26.05 | 22.15 | 26.05 | 0.00 | 0.00% | 1 | 7 | 77.34% |
| CRM240503P00302500 | 4/17/2024 7:52 PM | 302.5 | 26.14 | 24.60 | 28.80 | 0.00 | 0.00% | - | 0 | 85.89% |
| CRM240503P00305000 | 4/24/2024 6:28 PM | 305 | 26.90 | 27.10 | 31.50 | 0.00 | 0.00% | 190 | 0 | 93.65% |
| CRM240503P00307500 | 4/15/2024 3:37 PM | 307.5 | 30.00 | 29.60 | 34.00 | 0.00 | 0.00% | - | 0 | 98.54% |
| CRM240503P00310000 | 4/15/2024 6:18 PM | 310 | 35.73 | 32.20 | 36.50 | 0.00 | 0.00% | 3 | 0 | 52.15% |
| CRM240503P00315000 | 4/17/2024 6:08 PM | 315 | 37.80 | 37.10 | 41.50 | 0.00 | 0.00% | 74 | 0 | 52.34% |
| CRM240503P00320000 | 4/15/2024 7:45 PM | 320 | 46.89 | 42.30 | 46.50 | 0.00 | 0.00% | 9 | 0 | 67.97% |
Related Tickers
NOW ServiceNow, Inc.
721.16
-0.33%
SNOW Snowflake Inc.
157.44
-0.44%
UBER Uber Technologies, Inc.
67.40
-2.39%
SHOP Shopify Inc.
72.48
+1.61%
CDNS Cadence Design Systems, Inc.
282.49
+0.03%
DDOG Datadog, Inc.
129.07
-1.81%
TEAM Atlassian Corporation
177.07
-1.33%
TTD The Trade Desk, Inc.
84.50
-0.27%
MSTR MicroStrategy Incorporated
1,292.97
+0.83%
SOUN SoundHound AI, Inc.
4.6200
+5.00%