Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241004C00310000 | 2024-10-01 1:29PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 52.34% |
| CRM241011C00310000 | 2024-10-03 3:39PM EDT | 2024-10-11 | 0.11 | 0.08 | 0.14 | -0.05 | -31.25% | 24 | 46 | 32.03% |
| CRM241018C00310000 | 2024-10-03 3:58PM EDT | 2024-10-18 | 0.29 | 0.07 | 0.32 | -0.06 | -17.14% | 415 | 2,973 | 27.81% |
| CRM241025C00310000 | 2024-10-03 1:52PM EDT | 2024-10-25 | 0.55 | 0.40 | 0.65 | -0.09 | -14.06% | 9 | 992 | 27.00% |
| CRM241101C00310000 | 2024-10-02 3:55PM EDT | 2024-11-01 | 0.93 | 0.91 | 1.04 | 0.00 | - | 12 | 13 | 26.59% |
| CRM241115C00310000 | 2024-10-03 3:37PM EDT | 2024-11-15 | 2.08 | 2.17 | 2.31 | -0.21 | -9.17% | 16 | 580 | 27.93% |
| CRM241220C00310000 | 2024-10-03 3:22PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.10 | -0.09 | -1.27% | 24 | 999 | 32.94% |
| CRM250117C00310000 | 2024-10-03 3:46PM EDT | 2025-01-17 | 8.80 | 8.50 | 9.40 | -0.20 | -2.22% | 21 | 2,244 | 32.64% |
| CRM250221C00310000 | 2024-10-03 3:02PM EDT | 2025-02-21 | 11.20 | 10.40 | 11.35 | -0.17 | -1.50% | 6 | 342 | 31.40% |
| CRM250321C00310000 | 2024-10-02 1:23PM EDT | 2025-03-21 | 14.50 | 13.85 | 14.75 | +0.20 | +1.40% | 2 | 810 | 33.44% |
| CRM250516C00310000 | 2024-10-03 3:00PM EDT | 2025-05-16 | 17.65 | 17.45 | 18.10 | +5.61 | +46.59% | 1 | 23 | 32.95% |
| CRM250620C00310000 | 2024-10-03 1:00PM EDT | 2025-06-20 | 20.30 | 20.45 | 21.30 | -0.44 | -2.12% | 1 | 783 | 34.13% |
| CRM250815C00310000 | 2024-10-02 1:45PM EDT | 2025-08-15 | 23.75 | 23.15 | 25.15 | 0.00 | - | 3 | 88 | 34.70% |
| CRM250919C00310000 | 2024-10-03 11:11AM EDT | 2025-09-19 | 25.55 | 26.50 | 27.05 | +3.79 | +17.42% | 2 | 6 | 34.67% |
| CRM260116C00310000 | 2024-10-02 10:58AM EDT | 2026-01-16 | 31.50 | 32.35 | 33.95 | 0.00 | - | 3 | 3,702 | 35.41% |
| CRM260618C00310000 | 2024-10-02 11:32AM EDT | 2026-06-18 | 39.78 | 41.15 | 42.30 | 0.00 | - | 1 | 113 | 36.46% |
| CRM261218C00310000 | 2024-09-27 2:09PM EDT | 2026-12-18 | 47.03 | 49.40 | 50.85 | 0.00 | - | 6 | 308 | 37.20% |
| CRM270115C00310000 | 2024-10-02 12:26PM EDT | 2027-01-15 | 50.38 | 50.65 | 53.10 | 0.00 | - | 3 | 7 | 37.91% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00310000 | 2024-09-10 3:46PM EDT | 2024-10-11 | 64.59 | 28.20 | 30.00 | 0.00 | - | - | 0 | 46.88% |
| CRM241018P00310000 | 2024-10-03 3:35PM EDT | 2024-10-18 | 29.88 | 28.45 | 29.60 | -4.67 | -13.52% | 3 | 7 | 30.64% |
| CRM241115P00310000 | 2024-10-02 2:28PM EDT | 2024-11-15 | 31.00 | 29.25 | 31.20 | 0.00 | - | 5 | 6 | 27.11% |
| CRM241220P00310000 | 2024-09-27 2:26PM EDT | 2024-12-20 | 36.32 | 33.10 | 34.05 | 0.00 | - | 2 | 293 | 27.96% |
| CRM250117P00310000 | 2024-09-25 11:19AM EDT | 2025-01-17 | 36.65 | 34.05 | 35.10 | 0.00 | - | 14 | 132 | 26.18% |
| CRM250221P00310000 | 2024-09-26 10:04AM EDT | 2025-02-21 | 40.15 | 35.35 | 35.85 | 0.00 | - | 8 | 18 | 24.02% |
| CRM250321P00310000 | 2024-09-24 10:02AM EDT | 2025-03-21 | 46.15 | 37.15 | 39.00 | 0.00 | - | 1 | 12 | 26.65% |
| CRM250620P00310000 | 2024-09-30 9:33AM EDT | 2025-06-20 | 45.80 | 41.80 | 42.65 | 0.00 | - | 10 | 233 | 25.68% |
| CRM260116P00310000 | 2024-09-13 12:04PM EDT | 2026-01-16 | 65.40 | 48.15 | 50.15 | 0.00 | - | 6 | 329 | 25.24% |
| CRM260618P00310000 | 2024-09-18 9:59AM EDT | 2026-06-18 | 67.62 | 53.50 | 55.05 | 0.00 | - | 1 | 17 | 25.32% |
| CRM261218P00310000 | 2024-09-17 11:18AM EDT | 2026-12-18 | 70.24 | 58.15 | 59.75 | 0.00 | - | 24 | 7 | 25.11% |
© 2024 Yahoo. All rights reserved.