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 | 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 | 4/11/2024 3:30 PM | 215 | 82.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRM240426C00225000 | 4/19/2024 4:41 PM | 225 | 45.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRM240426C00230000 | 4/19/2024 4:41 PM | 230 | 40.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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 | 4/22/2024 7:49 PM | 257.5 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CRM240426C00260000 | 4/22/2024 2:20 PM | 260 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRM240426C00262500 | 4/23/2024 2:48 PM | 262.5 | 11.77 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CRM240426C00265000 | 4/24/2024 4:02 PM | 265 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CRM240426C00267500 | 4/24/2024 7:45 PM | 267.5 | 9.78 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CRM240426C00270000 | 4/24/2024 7:38 PM | 270 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| CRM240426C00272500 | 4/24/2024 7:20 PM | 272.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.00% |
| CRM240426C00275000 | 4/24/2024 7:59 PM | 275 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 680 | 0 | 0.00% |
| CRM240426C00277500 | 4/24/2024 7:59 PM | 277.5 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 766 | 0 | 1.56% |
| CRM240426C00280000 | 4/24/2024 7:59 PM | 280 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 850 | 0 | 6.25% |
| CRM240426C00282500 | 4/24/2024 7:59 PM | 282.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 610 | 0 | 6.25% |
| CRM240426C00285000 | 4/24/2024 7:59 PM | 285 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,884 | 0 | 12.50% |
| CRM240426C00287500 | 4/24/2024 7:47 PM | 287.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 0 | 12.50% |
| CRM240426C00290000 | 4/24/2024 7:59 PM | 290 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 0 | 12.50% |
| CRM240426C00292500 | 4/24/2024 7:56 PM | 292.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 12.50% |
| CRM240426C00295000 | 4/24/2024 5:54 PM | 295 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| CRM240426C00297500 | 4/24/2024 7:26 PM | 297.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| CRM240426C00300000 | 4/24/2024 6:48 PM | 300 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CRM240426C00302500 | 4/24/2024 4:44 PM | 302.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CRM240426C00305000 | 4/24/2024 7:49 PM | 305 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CRM240426C00307500 | 4/24/2024 6:28 PM | 307.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CRM240426C00310000 | 4/23/2024 3:43 PM | 310 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 25.00% |
| CRM240426C00312500 | 4/22/2024 1:44 PM | 312.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CRM240426C00315000 | 4/24/2024 2:01 PM | 315 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/24/2024 2:02 PM | 320 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CRM240426C00325000 | 4/23/2024 6:34 PM | 325 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CRM240426C00330000 | 4/23/2024 5:10 PM | 330 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CRM240426C00335000 | 4/22/2024 7:46 PM | 335 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 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 | 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% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CRM240426P00220000 | 4/22/2024 3:19 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 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 | 4/24/2024 7:58 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 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 | 4/24/2024 7:53 PM | 245 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| CRM240426P00247500 | 4/23/2024 3:06 PM | 247.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CRM240426P00250000 | 4/24/2024 4:26 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CRM240426P00252500 | 4/23/2024 7:44 PM | 252.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| CRM240426P00255000 | 4/24/2024 7:57 PM | 255 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 25.00% |
| CRM240426P00257500 | 4/24/2024 7:08 PM | 257.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 0 | 25.00% |
| CRM240426P00260000 | 4/24/2024 7:54 PM | 260 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 25.00% |
| CRM240426P00262500 | 4/24/2024 7:59 PM | 262.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 661 | 0 | 12.50% |
| CRM240426P00265000 | 4/24/2024 7:56 PM | 265 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 657 | 0 | 12.50% |
| CRM240426P00267500 | 4/24/2024 7:50 PM | 267.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 12.50% |
| CRM240426P00270000 | 4/24/2024 7:59 PM | 270 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,775 | 0 | 6.25% |
| CRM240426P00272500 | 4/24/2024 7:59 PM | 272.5 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 247 | 0 | 6.25% |
| CRM240426P00275000 | 4/24/2024 7:59 PM | 275 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 452 | 0 | 1.56% |
| CRM240426P00277500 | 4/24/2024 7:02 PM | 277.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 0.00% |
| CRM240426P00280000 | 4/24/2024 7:54 PM | 280 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| CRM240426P00282500 | 4/24/2024 3:08 PM | 282.5 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| CRM240426P00285000 | 4/24/2024 7:04 PM | 285 | 8.71 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 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 | 4/24/2024 7:07 PM | 290 | 13.59 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 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 | 4/24/2024 7:48 PM | 295 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 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
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%