NYSE - Nasdaq Real Time Price USD

Salesforce, Inc. (CRM)

Compare
231.81 +1.33 (+0.58%)
At close: 4:00 PM EDT
231.40 -0.41 (-0.18%)
After hours: 5:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRM240621C00080000 5/30/2024 6:13 PM 80 133.30 149.60 154.40 0.00 0.00% 4 70 432.03%
CRM240621C00085000 7/11/2023 4:40 PM 85 139.80 126.30 128.85 0.00 0.00% 5 23 0.00%
CRM240621C00090000 7/26/2023 3:07 PM 90 139.55 119.55 122.05 0.00 0.00% 2 20 0.00%
CRM240621C00095000 5/29/2024 1:45 PM 95 174.31 134.90 139.00 0.00 0.00% 2 22 352.73%
CRM240621C00100000 5/31/2024 2:10 PM 100 119.00 129.60 133.90 0.00 0.00% 2 97 517.58%
CRM240621C00105000 6/3/2024 1:33 PM 105 135.25 124.70 129.20 0.00 0.00% 2 16 315.63%
CRM240621C00110000 8/30/2023 7:59 PM 110 111.56 96.60 99.65 0.00 0.00% 3 15 0.00%
CRM240621C00115000 8/31/2023 3:12 PM 115 114.50 92.65 94.45 0.00 0.00% 1 2 0.00%
CRM240621C00120000 5/30/2024 1:39 PM 120 102.72 109.90 114.25 0.00 0.00% 1 22 289.45%
CRM240621C00125000 4/16/2024 7:26 PM 125 154.80 159.15 162.70 0.00 0.00% 8 225 1,504.59%
CRM240621C00130000 6/17/2024 3:28 PM 130 99.00 99.90 104.00 0.00 0.00% 10 56 236.33%
CRM240621C00135000 10/23/2023 7:48 PM 135 74.90 93.25 95.90 0.00 0.00% 1 23 0.00%
CRM240621C00140000 6/17/2024 1:45 PM 140 90.35 89.70 94.20 0.00 0.00% 1 54 208.59%
CRM240621C00145000 4/29/2024 2:28 PM 145 130.63 126.30 127.65 0.00 0.00% 1 112 1,028.35%
CRM240621C00150000 6/12/2024 5:49 PM 150 86.93 79.90 84.40 0.00 0.00% 1 138 207.62%
CRM240621C00155000 5/14/2024 4:42 PM 155 120.84 75.00 76.35 0.00 0.00% 1 105 0.00%
CRM240621C00160000 6/13/2024 3:01 PM 160 71.28 69.90 74.30 0.00 0.00% 1 232 175.98%
CRM240621C00165000 6/11/2024 2:39 PM 165 78.85 64.90 69.00 0.00 0.00% 2 123 146.48%
CRM240621C00170000 6/14/2024 1:56 PM 170 64.90 59.90 64.40 0.00 0.00% 1 426 154.69%
CRM240621C00175000 6/18/2024 4:19 PM 175 54.43 54.70 59.20 -0.03 -0.06% 3 327 123.83%
CRM240621C00180000 6/18/2024 6:42 PM 180 50.55 49.55 54.25 0.71 1.42% 2 314 106.25%
CRM240621C00185000 5/31/2024 7:43 PM 185 46.35 44.70 48.80 0.00 0.00% 4 152 175.00%
CRM240621C00190000 6/18/2024 7:27 PM 190 41.62 39.90 44.40 1.03 2.54% 1 447 106.06%
CRM240621C00195000 6/14/2024 3:51 PM 195 37.71 34.70 39.20 0.00 0.00% 2 188 81.25%
CRM240621C00200000 6/18/2024 6:35 PM 200 30.45 29.95 33.00 -0.05 -0.16% 12 1,280 110.45%
CRM240621C00210000 6/18/2024 7:26 PM 210 21.33 20.40 23.10 0.62 2.99% 18 1,645 84.42%
CRM240621C00215000 6/18/2024 4:31 PM 215 14.55 16.15 17.50 -3.57 -19.70% 5 14 57.76%
CRM240621C00217500 6/14/2024 6:40 PM 217.5 14.34 13.75 15.35 0.00 0.00% 4 34 58.13%
CRM240621C00220000 6/18/2024 7:26 PM 220 11.60 10.55 12.80 0.85 7.91% 51 3,842 50.05%
CRM240621C00222500 6/18/2024 1:59 PM 222.5 8.52 8.05 10.80 0.42 5.19% 1 9 50.27%
CRM240621C00225000 6/18/2024 7:43 PM 225 7.25 5.75 7.95 1.37 23.30% 35 463 37.26%
CRM240621C00227500 6/18/2024 7:58 PM 227.5 4.93 4.45 6.25 0.73 17.38% 134 370 38.60%
CRM240621C00230000 6/18/2024 7:59 PM 230 3.06 2.78 3.40 0.36 13.33% 1,265 3,891 24.76%
CRM240621C00232500 6/18/2024 7:59 PM 232.5 1.65 1.45 1.70 -0.02 -1.20% 1,190 1,524 20.90%
CRM240621C00235000 6/18/2024 7:59 PM 235 0.78 0.71 0.92 -0.12 -13.33% 3,148 4,803 22.05%
CRM240621C00237500 6/18/2024 7:53 PM 237.5 0.34 0.28 0.40 -0.13 -27.66% 999 1,480 21.88%
CRM240621C00240000 6/18/2024 7:59 PM 240 0.14 0.10 0.15 -0.14 -50.00% 2,259 5,711 21.78%
CRM240621C00242500 6/18/2024 7:59 PM 242.5 0.07 0.05 0.10 -0.09 -56.25% 213 3,992 24.71%
CRM240621C00245000 6/18/2024 7:53 PM 245 0.07 0.04 0.05 -0.06 -46.15% 840 2,710 25.98%
CRM240621C00247500 6/18/2024 7:59 PM 247.5 0.04 0.02 0.21 -0.05 -55.56% 193 665 38.48%
CRM240621C00250000 6/18/2024 7:57 PM 250 0.05 0.02 0.03 -0.02 -28.57% 1,351 6,019 31.64%
CRM240621C00252500 6/18/2024 7:07 PM 252.5 0.01 0.01 0.04 -0.06 -85.71% 5 3,237 36.33%
CRM240621C00255000 6/18/2024 7:50 PM 255 0.02 0.01 0.06 -0.03 -60.00% 39 5,485 42.38%
CRM240621C00257500 6/18/2024 3:07 PM 257.5 0.02 0.00 1.35 -0.02 -50.00% 1 37 71.78%
CRM240621C00260000 6/18/2024 7:58 PM 260 0.03 0.01 0.03 0.01 50.00% 153 3,324 45.31%
CRM240621C00262500 6/18/2024 2:32 PM 262.5 0.01 0.00 0.18 -0.04 -80.00% 3 394 56.15%
CRM240621C00265000 6/18/2024 7:36 PM 265 0.01 0.00 0.05 -0.01 -50.00% 2 580 50.78%
CRM240621C00267500 6/18/2024 3:27 PM 267.5 0.01 0.00 0.04 -0.02 -66.67% 2 227 52.34%
CRM240621C00270000 6/18/2024 3:09 PM 270 0.02 0.00 0.01 0.01 100.00% 8 3,441 51.56%
CRM240621C00272500 6/18/2024 3:13 PM 272.5 0.01 0.00 0.10 -0.02 -66.67% 10 255 65.04%
CRM240621C00275000 6/17/2024 3:32 PM 275 0.02 0.00 0.24 0.00 0.00% 23 742 76.56%
CRM240621C00277500 6/14/2024 1:48 PM 277.5 0.05 0.00 0.05 0.00 0.00% 1 228 65.63%
CRM240621C00280000 6/18/2024 7:58 PM 280 0.03 0.00 0.03 0.02 200.00% 48 3,279 65.63%
CRM240621C00282500 6/12/2024 2:50 PM 282.5 0.05 0.00 0.83 0.00 0.00% 2 103 105.57%
CRM240621C00285000 6/18/2024 7:56 PM 285 0.10 0.00 0.26 0.08 400.00% 4 453 91.02%
CRM240621C00287500 6/18/2024 3:15 PM 287.5 0.01 0.00 0.14 -0.01 -50.00% 32 150 86.72%
CRM240621C00290000 6/18/2024 7:58 PM 290 0.03 0.00 0.04 0.02 200.00% 561 2,896 78.13%
CRM240621C00292500 6/13/2024 1:36 PM 292.5 0.04 0.00 0.73 0.00 0.00% 1 230 117.68%
CRM240621C00295000 6/13/2024 4:15 PM 295 0.03 0.00 0.07 0.00 0.00% 1 216 88.28%
CRM240621C00297500 6/11/2024 4:35 PM 297.5 0.11 0.00 0.26 0.00 0.00% 1 383 106.64%
CRM240621C00300000 6/18/2024 7:58 PM 300 0.01 0.00 0.01 0.00 0.00% 49 5,837 78.13%
CRM240621C00305000 6/18/2024 2:32 PM 305 0.01 0.00 0.05 -0.21 -95.45% 1 298 96.09%
CRM240621C00310000 6/18/2024 3:29 PM 310 0.01 0.00 0.01 -0.04 -80.00% 6 2,449 87.50%
CRM240621C00315000 6/17/2024 3:48 PM 315 0.35 0.00 0.73 0.00 0.00% 4 382 147.36%
CRM240621C00320000 6/18/2024 7:45 PM 320 0.01 0.00 0.01 -0.01 -50.00% 66 2,408 96.88%
CRM240621C00325000 6/10/2024 3:19 PM 325 0.02 0.00 0.05 0.00 0.00% 1 433 115.63%
CRM240621C00330000 6/18/2024 5:57 PM 330 0.01 0.00 0.21 -0.01 -50.00% 4 2,627 139.84%
CRM240621C00335000 6/10/2024 1:44 PM 335 0.04 0.00 0.04 0.00 0.00% 1 38 121.88%
CRM240621C00340000 6/17/2024 1:47 PM 340 0.01 0.00 0.03 0.00 0.00% 5 703 123.44%
CRM240621C00345000 6/11/2024 5:05 PM 345 0.01 0.00 0.82 0.00 0.00% - 6 185.55%
CRM240621C00350000 6/18/2024 5:08 PM 350 0.03 0.00 0.01 0.01 50.00% 4 2,080 118.75%
CRM240621C00360000 6/17/2024 7:50 PM 360 0.01 0.00 0.01 0.00 0.00% 3 703 128.13%
CRM240621C00370000 6/13/2024 7:09 PM 370 0.03 0.00 0.03 0.00 0.00% 75 178 146.88%
CRM240621C00380000 5/29/2024 7:27 PM 380 0.09 0.00 0.03 0.00 0.00% 2 214 154.69%
CRM240621C00390000 6/13/2024 5:52 PM 390 0.02 0.00 0.03 0.00 0.00% 5 90 162.50%
CRM240621C00400000 6/4/2024 1:41 PM 400 0.02 0.00 0.15 0.00 0.00% 2 364 196.09%
CRM240621C00410000 6/10/2024 1:38 PM 410 0.01 0.00 0.21 0.00 0.00% 1 88 210.94%
CRM240621C00420000 6/3/2024 1:53 PM 420 0.03 0.00 0.10 0.00 0.00% 30 45 202.34%
CRM240621C00430000 6/3/2024 2:34 PM 430 0.01 0.00 0.46 0.00 0.00% 21 440 247.27%
CRM240621C00440000 5/29/2024 3:17 PM 440 0.05 0.00 0.01 0.00 0.00% 1 64 181.25%
CRM240621C00450000 6/4/2024 2:17 PM 450 0.01 0.00 0.01 0.00 0.00% 4 244 187.50%
CRM240621C00460000 6/18/2024 5:00 PM 460 0.01 0.00 0.03 -0.01 -50.00% 1 21 206.25%
CRM240621C00470000 6/18/2024 3:46 PM 470 0.01 0.00 0.01 -0.01 -50.00% 1 227 193.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRM240621P00080000 5/20/2024 6:05 PM 80 0.04 0.00 0.13 0.00 0.00% 2 1,585 382.81%
CRM240621P00085000 6/17/2024 7:53 PM 85 0.01 0.00 1.35 0.00 0.00% 2 51 490.63%
CRM240621P00090000 12/22/2023 8:19 PM 90 0.21 0.00 0.21 0.00 0.00% 5 93 360.16%
CRM240621P00095000 12/19/2023 4:50 PM 95 0.08 0.01 0.17 0.00 0.00% 10 78 335.16%
CRM240621P00100000 6/13/2024 7:53 PM 100 0.01 0.00 0.15 0.00 0.00% 1 314 310.94%
CRM240621P00105000 11/30/2023 2:54 PM 105 0.15 0.00 0.24 0.00 0.00% 15 82 309.77%
CRM240621P00110000 5/24/2024 7:59 PM 110 0.10 0.00 1.35 0.00 0.00% 1 131 374.02%
CRM240621P00115000 2/26/2024 2:58 PM 115 0.12 0.00 0.15 0.00 0.00% 1 74 261.72%
CRM240621P00120000 6/18/2024 3:20 PM 120 0.01 0.00 0.07 -0.03 -75.00% 80 291 228.13%
CRM240621P00125000 5/31/2024 3:42 PM 125 0.02 0.00 0.46 0.00 0.00% 1 259 267.97%
CRM240621P00130000 6/12/2024 2:33 PM 130 0.02 0.00 0.22 0.00 0.00% 2 434 229.30%
CRM240621P00135000 6/3/2024 2:22 PM 135 0.03 0.00 0.95 0.00 0.00% 10 886 265.04%
CRM240621P00140000 5/31/2024 3:33 PM 140 0.10 0.00 0.10 0.00 0.00% 10 399 185.16%
CRM240621P00145000 5/30/2024 6:35 PM 145 0.05 0.00 0.41 0.00 0.00% 1 460 205.86%
CRM240621P00150000 6/13/2024 5:27 PM 150 0.03 0.00 0.01 0.00 0.00% 1 650 131.25%
CRM240621P00155000 6/10/2024 2:43 PM 155 0.01 0.00 0.95 0.00 0.00% 2 778 204.88%
CRM240621P00160000 6/14/2024 2:59 PM 160 0.01 0.00 0.15 0.00 0.00% 24 497 146.09%
CRM240621P00165000 6/12/2024 4:26 PM 165 0.01 0.00 0.17 0.00 0.00% 1 993 137.50%
CRM240621P00170000 6/14/2024 3:01 PM 170 0.01 0.00 0.51 0.00 0.00% 6 2,343 147.66%
CRM240621P00175000 6/12/2024 3:50 PM 175 0.03 0.00 0.58 0.00 0.00% 1 1,417 138.48%
CRM240621P00180000 6/18/2024 6:51 PM 180 0.02 0.00 0.66 0.01 100.00% 2 1,918 129.30%
CRM240621P00185000 6/17/2024 5:34 PM 185 0.02 0.00 0.04 0.00 0.00% 101 1,291 80.47%
CRM240621P00190000 6/18/2024 7:31 PM 190 0.01 0.00 0.30 -0.02 -66.67% 10 2,377 92.58%
CRM240621P00195000 6/18/2024 5:49 PM 195 0.02 0.01 0.05 0.01 100.00% 3 2,230 66.41%
CRM240621P00200000 6/18/2024 2:39 PM 200 0.02 0.00 0.02 -0.01 -33.33% 12 8,308 51.56%
CRM240621P00205000 6/17/2024 3:41 PM 205 0.04 0.00 0.12 0.00 0.00% 10 96 53.52%
CRM240621P00207500 6/18/2024 2:08 PM 207.5 0.02 0.01 0.15 -0.04 -66.67% 20 55 50.98%
CRM240621P00210000 6/18/2024 7:20 PM 210 0.03 0.01 0.04 -0.02 -40.00% 57 3,184 41.80%
CRM240621P00212500 6/18/2024 3:33 PM 212.5 0.02 0.00 0.45 -0.09 -81.82% 4 114 57.72%
CRM240621P00215000 6/18/2024 7:41 PM 215 0.03 0.02 0.07 -0.07 -70.00% 21 358 35.84%
CRM240621P00217500 6/18/2024 6:51 PM 217.5 0.05 0.02 0.15 -0.06 -54.55% 57 142 35.65%
CRM240621P00220000 6/18/2024 7:52 PM 220 0.09 0.05 0.13 -0.08 -47.06% 366 4,999 29.49%
CRM240621P00222500 6/18/2024 7:43 PM 222.5 0.10 0.05 0.16 -0.22 -68.75% 77 380 25.39%
CRM240621P00225000 6/18/2024 7:59 PM 225 0.21 0.18 0.65 -0.39 -65.00% 618 1,410 29.88%
CRM240621P00227500 6/18/2024 7:59 PM 227.5 0.51 0.35 1.04 -0.66 -56.41% 972 1,751 27.71%
CRM240621P00230000 6/18/2024 7:59 PM 230 1.08 0.99 1.50 -1.11 -50.68% 1,421 4,742 23.78%
CRM240621P00232500 6/18/2024 7:59 PM 232.5 2.48 2.06 2.47 -1.12 -31.11% 227 994 21.73%
CRM240621P00235000 6/18/2024 7:53 PM 235 3.60 3.10 4.75 -1.83 -33.70% 119 1,171 29.53%
CRM240621P00237500 6/18/2024 7:59 PM 237.5 5.86 5.70 7.10 -1.89 -24.39% 38 835 36.28%
CRM240621P00240000 6/18/2024 7:51 PM 240 8.04 7.85 9.65 -2.06 -20.40% 113 4,210 44.61%
CRM240621P00242500 6/17/2024 6:07 PM 242.5 12.18 9.15 11.60 0.00 0.00% 11 130 43.41%
CRM240621P00245000 6/18/2024 7:51 PM 245 13.05 12.35 15.15 -1.78 -12.00% 8 303 65.80%
CRM240621P00247500 6/14/2024 1:57 PM 247.5 13.11 14.15 17.40 0.00 0.00% 1 43 68.92%
CRM240621P00250000 6/18/2024 7:47 PM 250 18.00 17.05 19.10 -2.02 -10.09% 18 688 61.35%
CRM240621P00255000 6/18/2024 6:39 PM 255 24.35 22.60 24.15 -0.65 -2.60% 14 19 50.68%
CRM240621P00257500 6/17/2024 1:58 PM 257.5 25.93 23.50 27.90 0.00 0.00% 9 1 101.56%
CRM240621P00260000 6/18/2024 6:49 PM 260 30.00 26.00 30.40 0.03 0.10% 691 490 107.42%
CRM240621P00262500 6/18/2024 6:45 PM 262.5 31.30 28.50 32.90 -1.02 -3.16% 2 16 113.14%
CRM240621P00265000 6/17/2024 7:02 PM 265 37.05 31.00 35.30 0.00 0.00% 48 24 116.99%
CRM240621P00267500 6/18/2024 6:50 PM 267.5 37.50 33.50 37.80 0.15 0.40% 18 22 122.36%
CRM240621P00270000 6/18/2024 6:52 PM 270 38.80 36.00 40.30 -0.90 -2.27% 361 207 127.64%
CRM240621P00272500 6/17/2024 7:11 PM 272.5 44.65 38.80 42.80 0.00 0.00% 13 7 72.27%
CRM240621P00275000 6/3/2024 5:49 PM 275 43.00 40.80 45.50 0.00 0.00% 1 2 141.65%
CRM240621P00277500 6/17/2024 7:02 PM 277.5 45.65 43.60 48.00 0.00 0.00% 2 4 79.10%
CRM240621P00280000 6/18/2024 6:52 PM 280 49.93 46.00 50.40 0.12 0.24% 490 260 62.50%
CRM240621P00282500 5/31/2024 2:37 PM 282.5 65.49 48.80 53.00 0.00 0.00% 10 3 94.14%
CRM240621P00285000 6/17/2024 6:59 PM 285 56.08 51.00 55.40 0.00 0.00% 7 5 68.75%
CRM240621P00287500 5/30/2024 7:17 PM 287.5 72.38 53.70 57.90 0.00 0.00% 572 1 91.99%
CRM240621P00290000 6/18/2024 6:49 PM 290 60.85 56.00 60.50 1.08 1.81% 120 77 88.28%
CRM240621P00292500 5/31/2024 1:42 PM 292.5 70.20 58.50 62.90 0.00 0.00% 4 0 76.56%
CRM240621P00295000 6/12/2024 7:38 PM 295 59.07 61.00 65.40 0.00 0.00% 70 0 78.13%
CRM240621P00297500 5/30/2024 2:54 PM 297.5 82.00 63.50 67.70 0.00 0.00% 1 0 177.25%
CRM240621P00300000 6/18/2024 6:52 PM 300 68.90 66.30 70.00 -0.91 -1.30% 490 274 176.78%
CRM240621P00310000 6/18/2024 6:49 PM 310 80.90 76.00 80.50 1.08 1.35% 110 55 110.55%
CRM240621P00315000 6/12/2024 7:49 PM 315 79.24 81.00 85.40 0.00 0.00% - 0 96.88%
CRM240621P00320000 6/14/2024 6:29 PM 320 89.30 86.00 90.50 0.00 0.00% 26 0 121.09%
CRM240621P00330000 6/12/2024 7:45 PM 330 94.03 96.00 100.40 0.00 0.00% 70 0 110.94%
CRM240621P00340000 6/13/2024 6:49 PM 340 110.15 106.00 110.50 0.00 0.00% 70 0 140.63%
CRM240621P00350000 6/13/2024 6:53 PM 350 119.77 116.30 120.50 0.00 0.00% 140 0 173.83%
CRM240621P00360000 6/13/2024 7:11 PM 360 129.64 126.00 130.50 0.00 0.00% 172 0 158.98%
CRM240621P00370000 6/14/2024 2:30 PM 370 137.64 136.00 140.50 0.00 0.00% 280 0 167.58%
CRM240621P00380000 6/17/2024 3:22 PM 380 150.67 146.00 150.40 0.00 0.00% 20 0 150.00%
CRM240621P00390000 6/17/2024 5:29 PM 390 160.80 156.00 160.40 0.00 0.00% 45 0 156.25%
CRM240621P00400000 6/17/2024 2:32 PM 400 169.87 166.20 170.50 0.00 0.00% 62 0 213.28%
CRM240621P00410000 6/17/2024 1:56 PM 410 178.21 176.10 180.50 0.00 0.00% 32 0 212.11%
CRM240621P00420000 6/14/2024 1:41 PM 420 187.57 186.00 190.40 0.00 0.00% 70 0 178.13%
CRM240621P00430000 6/14/2024 1:36 PM 430 199.00 196.20 200.50 0.00 0.00% 2 0 237.11%
CRM240621P00440000 6/18/2024 5:02 PM 440 210.11 206.00 210.50 0.15 0.07% 4 0 220.31%
CRM240621P00450000 6/17/2024 7:34 PM 450 219.90 216.00 220.40 0.00 0.00% 150 0 196.88%
CRM240621P00460000 6/17/2024 7:24 PM 460 229.73 226.10 230.50 0.00 0.00% 120 0 248.44%
CRM240621P00470000 6/17/2024 7:31 PM 470 239.56 236.30 240.50 0.00 0.00% 102 0 274.02%

Related Tickers

SNOW Snowflake Inc.
127.60
-2.35%
 
SHOP Shopify Inc.
64.25
-3.41%
 
NOW ServiceNow, Inc.
730.17
+0.64%
 
UBER Uber Technologies, Inc.
70.33
-0.23%
 
ADSK Autodesk, Inc.
244.12
+1.50%
 
AI C3.ai, Inc.
28.71
-1.71%
 
MSTR MicroStrategy Incorporated
1,469.43
-2.51%
 
U Unity Software Inc.
16.08
-2.31%
 
DDOG Datadog, Inc.
116.50
-0.57%
 
TTD The Trade Desk, Inc.
99.25
+1.61%