Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:180.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00180000 | 2024-09-16 1:05PM EDT | 2024-09-20 | 77.75 | 76.20 | 79.20 | 0.00 | - | 2 | 75 | 205.57% |
| CRM241011C00180000 | 2024-09-03 12:02PM EDT | 2024-10-11 | 72.43 | 77.25 | 78.65 | 0.00 | - | - | 1 | 86.30% |
| CRM241018C00180000 | 2024-09-03 11:53AM EDT | 2024-10-18 | 72.43 | 77.65 | 78.60 | 0.00 | - | 1 | 27 | 78.59% |
| CRM241115C00180000 | 2024-09-03 11:53AM EDT | 2024-11-15 | 73.48 | 78.65 | 79.55 | 0.00 | - | 1 | 18 | 65.23% |
| CRM241220C00180000 | 2024-09-11 2:51PM EDT | 2024-12-20 | 71.30 | 79.65 | 80.85 | 0.00 | - | 6 | 13 | 57.79% |
| CRM250117C00180000 | 2024-09-16 3:09PM EDT | 2025-01-17 | 80.72 | 80.55 | 81.85 | 0.00 | - | 1 | 736 | 54.57% |
| CRM250221C00180000 | 2024-08-28 3:07PM EDT | 2025-02-21 | 85.05 | 81.35 | 82.80 | 0.00 | - | 1 | 2 | 50.99% |
| CRM250321C00180000 | 2024-09-13 11:09AM EDT | 2025-03-21 | 80.80 | 82.95 | 83.65 | 0.00 | - | 1 | 28 | 50.42% |
| CRM250620C00180000 | 2024-09-11 10:03AM EDT | 2025-06-20 | 74.95 | 85.85 | 87.10 | 0.00 | - | 1 | 34 | 49.11% |
| CRM260116C00180000 | 2024-09-10 2:26PM EDT | 2026-01-16 | 83.25 | 91.80 | 92.85 | 0.00 | - | 1 | 32 | 44.96% |
| CRM260618C00180000 | 2024-08-19 12:58PM EDT | 2026-06-18 | 107.25 | 96.25 | 98.25 | 0.00 | - | 4 | 7 | 45.27% |
| CRM261218C00180000 | 2024-08-30 1:35PM EDT | 2026-12-18 | 100.00 | 100.35 | 103.20 | 0.00 | - | 12 | 63 | 44.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00180000 | 2024-09-16 2:50PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 117.19% |
| CRM240927P00180000 | 2024-08-27 11:48AM EDT | 2024-09-27 | 0.26 | 0.01 | 0.28 | 0.00 | - | - | 5 | 91.02% |
| CRM241018P00180000 | 2024-09-17 10:10AM EDT | 2024-10-18 | 0.08 | 0.01 | 0.25 | -0.16 | -66.67% | 1 | 129 | 52.64% |
| CRM241115P00180000 | 2024-09-13 11:51AM EDT | 2024-11-15 | 0.21 | 0.11 | 0.44 | 0.00 | - | 1 | 269 | 46.05% |
| CRM241220P00180000 | 2024-09-12 1:04PM EDT | 2024-12-20 | 0.98 | 0.42 | 1.03 | 0.00 | - | 13 | 289 | 42.88% |
| CRM250117P00180000 | 2024-09-13 11:09AM EDT | 2025-01-17 | 1.16 | 0.95 | 1.27 | 0.00 | - | 2 | 1,947 | 39.40% |
| CRM250221P00180000 | 2024-09-09 1:58PM EDT | 2025-02-21 | 2.20 | 0.88 | 1.60 | 0.00 | - | 1 | 85 | 36.61% |
| CRM250321P00180000 | 2024-09-13 9:38AM EDT | 2025-03-21 | 2.30 | 1.82 | 2.17 | 0.00 | - | 1 | 609 | 36.32% |
| CRM250620P00180000 | 2024-09-16 11:58AM EDT | 2025-06-20 | 3.70 | 3.50 | 3.65 | 0.00 | - | 2 | 0 | 34.27% |
| CRM250815P00180000 | 2024-09-11 12:09PM EDT | 2025-08-15 | 5.60 | 4.20 | 4.75 | 0.00 | - | 210 | 307 | 33.87% |
| CRM260116P00180000 | 2024-09-13 12:05PM EDT | 2026-01-16 | 7.22 | 7.00 | 7.20 | 0.00 | - | 36 | 883 | 32.25% |
| CRM260618P00180000 | 2024-09-13 11:09AM EDT | 2026-06-18 | 10.50 | 9.80 | 10.30 | 0.00 | - | 10 | 71 | 32.27% |
| CRM261218P00180000 | 2024-09-12 1:05PM EDT | 2026-12-18 | 14.20 | 12.70 | 13.25 | 0.00 | - | 1 | 98 | 31.67% |
© 2024 Yahoo. All rights reserved.