As of 1:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726C00155000 | 7/18/2024 1:37 PM | 155 | 97.10 | 105.80 | 109.15 | 0.00 | 0.00% | 3 | 3 | 335.16% |
| CRM240726C00165000 | 6/20/2024 7:56 PM | 165 | 77.82 | 80.50 | 85.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRM240726C00170000 | 7/19/2024 6:20 PM | 170 | 77.36 | 90.80 | 94.15 | 0.00 | 0.00% | 7 | 7 | 282.81% |
| CRM240726C00180000 | 6/18/2024 2:32 PM | 180 | 50.40 | 68.85 | 70.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| CRM240726C00195000 | 7/5/2024 1:30 PM | 195 | 67.18 | 65.85 | 69.20 | 0.00 | 0.00% | 2 | 2 | 208.98% |
| CRM240726C00200000 | 7/25/2024 3:09 PM | 200 | 55.00 | 60.80 | 64.20 | -2.05 | -3.59% | 50 | 221 | 193.75% |
| CRM240726C00210000 | 7/24/2024 1:50 PM | 210 | 45.46 | 50.85 | 54.20 | 0.00 | 0.00% | 1 | 3 | 164.26% |
| CRM240726C00215000 | 7/10/2024 1:33 PM | 215 | 35.95 | 45.85 | 49.10 | 0.00 | 0.00% | - | 3 | 141.21% |
| CRM240726C00220000 | 7/22/2024 2:18 PM | 220 | 31.39 | 40.90 | 44.00 | 0.00 | 0.00% | 10 | 21 | 116.99% |
| CRM240726C00225000 | 7/22/2024 7:33 PM | 225 | 28.62 | 36.10 | 39.05 | -2.12 | -6.90% | 7 | 48 | 109.57% |
| CRM240726C00230000 | 7/25/2024 4:54 PM | 230 | 33.00 | 31.40 | 33.45 | 9.33 | 39.42% | 17 | 105 | 0.00% |
| CRM240726C00232500 | 7/23/2024 2:50 PM | 232.5 | 23.43 | 29.00 | 31.50 | 0.00 | 0.00% | 1 | 17 | 85.74% |
| CRM240726C00235000 | 7/25/2024 3:46 PM | 235 | 22.15 | 26.10 | 28.95 | 0.35 | 1.61% | 21 | 153 | 74.02% |
| CRM240726C00237500 | 7/24/2024 7:33 PM | 237.5 | 18.80 | 23.40 | 26.80 | 5.70 | 43.51% | 1 | 12 | 91.31% |
| CRM240726C00240000 | 7/25/2024 3:46 PM | 240 | 17.20 | 22.10 | 24.15 | 6.79 | 65.23% | 2 | 289 | 76.95% |
| CRM240726C00242500 | 7/24/2024 1:53 PM | 242.5 | 13.07 | 18.45 | 21.25 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| CRM240726C00245000 | 7/25/2024 4:10 PM | 245 | 13.70 | 17.10 | 19.05 | 6.00 | 77.92% | 15 | 598 | 57.91% |
| CRM240726C00247500 | 7/25/2024 4:10 PM | 247.5 | 14.15 | 14.70 | 15.95 | 8.90 | 169.52% | 46 | 130 | 0.00% |
| CRM240726C00250000 | 7/25/2024 4:41 PM | 250 | 12.50 | 12.55 | 14.00 | 9.15 | 273.13% | 296 | 1,066 | 42.09% |
| CRM240726C00252500 | 7/25/2024 4:48 PM | 252.5 | 9.88 | 9.40 | 10.90 | 7.76 | 366.04% | 200 | 397 | 0.00% |
| CRM240726C00255000 | 7/25/2024 4:52 PM | 255 | 8.10 | 7.90 | 8.30 | 6.79 | 518.32% | 2,313 | 1,546 | 0.00% |
| CRM240726C00257500 | 7/25/2024 4:54 PM | 257.5 | 5.95 | 5.75 | 6.05 | 5.15 | 686.67% | 2,161 | 1,026 | 0.00% |
| CRM240726C00260000 | 7/25/2024 4:53 PM | 260 | 4.10 | 3.75 | 4.05 | 3.57 | 673.58% | 3,889 | 1,948 | 16.70% |
| CRM240726C00262500 | 7/25/2024 4:53 PM | 262.5 | 2.47 | 2.16 | 2.48 | 2.20 | 814.81% | 955 | 723 | 22.02% |
| CRM240726C00265000 | 7/25/2024 4:55 PM | 265 | 1.29 | 1.13 | 1.41 | 1.09 | 573.68% | 976 | 1,527 | 24.63% |
| CRM240726C00267500 | 7/25/2024 4:53 PM | 267.5 | 0.70 | 0.57 | 0.80 | 0.60 | 600.00% | 388 | 848 | 27.34% |
| CRM240726C00270000 | 7/25/2024 4:54 PM | 270 | 0.33 | 0.18 | 0.37 | 0.27 | 385.71% | 336 | 944 | 27.93% |
| CRM240726C00272500 | 7/25/2024 4:53 PM | 272.5 | 0.20 | 0.15 | 0.21 | 0.17 | 566.67% | 41 | 175 | 30.52% |
| CRM240726C00275000 | 7/25/2024 4:50 PM | 275 | 0.11 | 0.10 | 0.16 | 0.09 | 450.00% | 144 | 870 | 34.86% |
| CRM240726C00277500 | 7/24/2024 2:28 PM | 277.5 | 0.01 | 0.04 | 0.11 | -0.05 | -83.33% | 1 | 81 | 37.89% |
| CRM240726C00280000 | 7/25/2024 4:47 PM | 280 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 3 | 940 | 40.23% |
| CRM240726C00282500 | 7/25/2024 4:19 PM | 282.5 | 0.04 | 0.01 | 0.06 | -0.08 | -66.67% | 4 | 79 | 44.14% |
| CRM240726C00285000 | 7/25/2024 2:18 PM | 285 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 20 | 90 | 50.00% |
| CRM240726C00287500 | 7/25/2024 2:14 PM | 287.5 | 0.23 | 0.01 | 0.23 | 0.07 | 43.75% | 39 | 39 | 59.57% |
| CRM240726C00290000 | 7/24/2024 2:01 PM | 290 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 162 | 259 | 51.95% |
| CRM240726C00295000 | 7/25/2024 4:36 PM | 295 | 0.01 | 0.02 | 0.03 | -0.12 | -92.31% | 598 | 41 | 60.16% |
| CRM240726C00300000 | 7/24/2024 2:24 PM | 300 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | 5 | 36 | 91.60% |
| CRM240726C00305000 | 7/25/2024 4:38 PM | 305 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 100 | 315 | 99.22% |
| CRM240726C00310000 | 7/22/2024 3:15 PM | 310 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 23 | 37 | 76.56% |
| CRM240726C00315000 | 7/23/2024 6:46 PM | 315 | 0.39 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 11 | 108.98% |
| CRM240726C00320000 | 7/15/2024 2:53 PM | 320 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 7 | 126.76% |
| CRM240726C00340000 | 7/15/2024 5:28 PM | 340 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 24 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240726P00155000 | 7/19/2024 4:49 PM | 155 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 361.91% |
| CRM240726P00180000 | 7/15/2024 3:17 PM | 180 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 17 | 17 | 224.22% |
| CRM240726P00190000 | 7/23/2024 2:06 PM | 190 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 25 | 237.89% |
| CRM240726P00195000 | 7/22/2024 7:22 PM | 195 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 212.89% |
| CRM240726P00200000 | 7/22/2024 3:41 PM | 200 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 25 | 197.46% |
| CRM240726P00205000 | 7/25/2024 1:57 PM | 205 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 103 | 144.14% |
| CRM240726P00210000 | 7/25/2024 2:00 PM | 210 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 157 | 100.00% |
| CRM240726P00215000 | 7/25/2024 1:43 PM | 215 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 651 | 90.63% |
| CRM240726P00220000 | 7/25/2024 3:17 PM | 220 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 3 | 333 | 92.19% |
| CRM240726P00225000 | 7/25/2024 3:29 PM | 225 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 12 | 198 | 82.03% |
| CRM240726P00227500 | 7/24/2024 7:48 PM | 227.5 | 0.16 | 0.01 | 0.95 | 0.00 | 0.00% | 2 | 161 | 122.75% |
| CRM240726P00230000 | 7/25/2024 2:51 PM | 230 | 0.04 | 0.01 | 0.03 | -0.16 | -80.00% | 161 | 720 | 71.88% |
| CRM240726P00232500 | 7/25/2024 4:35 PM | 232.5 | 0.03 | 0.03 | 0.14 | -0.19 | -86.36% | 7 | 116 | 79.88% |
| CRM240726P00235000 | 7/25/2024 3:53 PM | 235 | 0.03 | 0.03 | 0.04 | -0.37 | -92.50% | 38 | 2,970 | 65.63% |
| CRM240726P00237500 | 7/25/2024 4:22 PM | 237.5 | 0.03 | 0.03 | 0.05 | -0.55 | -94.83% | 68 | 873 | 61.33% |
| CRM240726P00240000 | 7/25/2024 4:55 PM | 240 | 0.03 | 0.01 | 0.06 | -0.66 | -94.29% | 1,897 | 4,806 | 55.08% |
| CRM240726P00242500 | 7/25/2024 4:41 PM | 242.5 | 0.05 | 0.02 | 0.07 | -0.94 | -94.95% | 46 | 1,096 | 51.56% |
| CRM240726P00245000 | 7/25/2024 4:55 PM | 245 | 0.05 | 0.05 | 0.08 | -1.56 | -96.30% | 1,035 | 4,806 | 50.20% |
| CRM240726P00247500 | 7/25/2024 4:46 PM | 247.5 | 0.08 | 0.05 | 0.10 | -2.33 | -96.68% | 259 | 1,874 | 45.90% |
| CRM240726P00250000 | 7/25/2024 4:49 PM | 250 | 0.10 | 0.06 | 0.11 | -3.25 | -97.01% | 858 | 1,707 | 40.53% |
| CRM240726P00252500 | 7/25/2024 4:52 PM | 252.5 | 0.14 | 0.10 | 0.17 | -4.61 | -97.05% | 1,103 | 664 | 37.40% |
| CRM240726P00255000 | 7/25/2024 4:47 PM | 255 | 0.20 | 0.20 | 0.25 | -6.62 | -97.07% | 896 | 401 | 33.59% |
| CRM240726P00257500 | 7/25/2024 4:52 PM | 257.5 | 0.47 | 0.43 | 0.62 | -7.53 | -94.13% | 276 | 360 | 34.86% |
| CRM240726P00260000 | 7/25/2024 4:55 PM | 260 | 1.05 | 0.92 | 1.19 | -9.38 | -90.37% | 387 | 113 | 34.82% |
| CRM240726P00262500 | 7/25/2024 4:52 PM | 262.5 | 1.98 | 1.87 | 2.03 | -10.29 | -83.86% | 47 | 33 | 34.18% |
| CRM240726P00265000 | 7/25/2024 4:44 PM | 265 | 3.60 | 2.89 | 3.55 | -11.61 | -76.33% | 6 | 24 | 37.74% |
| CRM240726P00267500 | 7/25/2024 1:30 PM | 267.5 | 14.19 | 5.05 | 6.10 | -2.02 | -12.46% | 10 | 25 | 51.29% |
| CRM240726P00270000 | 7/25/2024 2:47 PM | 270 | 16.15 | 7.00 | 8.05 | -4.03 | -19.97% | 43 | 13 | 54.61% |
| CRM240726P00272500 | 7/25/2024 4:19 PM | 272.5 | 12.12 | 9.15 | 10.35 | -9.80 | -44.71% | 163 | 13 | 51.15% |
| CRM240726P00275000 | 7/25/2024 3:48 PM | 275 | 14.37 | 11.95 | 12.75 | -5.42 | -27.39% | 20 | 5 | 61.52% |
| CRM240726P00280000 | 7/24/2024 7:13 PM | 280 | 26.10 | 16.80 | 19.10 | -4.15 | -13.72% | 1 | 4 | 89.38% |
| CRM240726P00285000 | 7/23/2024 3:17 PM | 285 | 24.52 | 21.60 | 24.20 | -4.10 | -14.33% | 1 | 1 | 104.20% |
| CRM240726P00290000 | 7/1/2024 4:19 PM | 290 | 34.00 | 26.10 | 28.95 | 0.00 | 0.00% | 2 | 0 | 110.45% |
| CRM240726P00295000 | 6/28/2024 5:16 PM | 295 | 37.00 | 31.25 | 34.05 | 0.00 | 0.00% | 2 | 0 | 127.10% |
Related Tickers
NOW ServiceNow, Inc.
848.53
+16.10%
SNOW Snowflake Inc.
132.96
+5.84%
SHOP Shopify Inc.
60.88
+2.72%
UBER Uber Technologies, Inc.
67.95
+2.74%
TTD The Trade Desk, Inc.
92.96
+4.08%
MSTR MicroStrategy Incorporated
1,669.96
-0.16%
DDOG Datadog, Inc.
121.85
+3.86%
WDAY Workday, Inc.
232.67
+5.51%
SAP SAP SE
213.77
+2.09%
CDNS Cadence Design Systems, Inc.
264.14
-0.83%