Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011C00200000 | 2024-09-18 11:52AM EDT | 2024-10-11 | 52.28 | 87.10 | 88.80 | 0.00 | - | 1 | 2 | 119.92% |
| CRM241018C00200000 | 2024-10-01 2:44PM EDT | 2024-10-18 | 73.37 | 87.45 | 88.95 | 0.00 | - | 3 | 133 | 95.85% |
| CRM241025C00200000 | 2024-09-24 10:22AM EDT | 2024-10-25 | 68.00 | 87.50 | 89.40 | 0.00 | - | - | 5 | 84.47% |
| CRM241115C00200000 | 2024-09-30 3:13PM EDT | 2024-11-15 | 73.07 | 88.55 | 90.00 | 0.00 | - | 5 | 39 | 69.80% |
| CRM241220C00200000 | 2024-09-25 9:44AM EDT | 2024-12-20 | 74.10 | 89.80 | 91.35 | 0.00 | - | 4 | 283 | 59.75% |
| CRM250117C00200000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 91.40 | 90.80 | 92.30 | +6.40 | +7.53% | 6 | 1,296 | 55.48% |
| CRM250221C00200000 | 2024-09-24 3:57PM EDT | 2025-02-21 | 75.95 | 91.90 | 93.70 | 0.00 | - | 8 | 24 | 52.28% |
| CRM250321C00200000 | 2024-10-02 1:20PM EDT | 2025-03-21 | 86.50 | 92.80 | 94.90 | 0.00 | - | 6 | 76 | 50.70% |
| CRM250620C00200000 | 2024-10-02 2:08PM EDT | 2025-06-20 | 91.50 | 95.90 | 98.20 | 0.00 | - | 1 | 401 | 49.52% |
| CRM250815C00200000 | 2024-09-12 3:06PM EDT | 2025-08-15 | 68.10 | 98.25 | 99.85 | 0.00 | - | 1 | 3 | 47.62% |
| CRM260116C00200000 | 2024-10-03 10:13AM EDT | 2026-01-16 | 97.00 | 103.30 | 106.00 | 0.00 | - | 1 | 200 | 46.76% |
| CRM260618C00200000 | 2024-09-19 9:36AM EDT | 2026-06-18 | 108.53 | 108.00 | 112.10 | +24.47 | +29.11% | 1 | 42 | 46.84% |
| CRM261218C00200000 | 2024-10-02 2:08PM EDT | 2026-12-18 | 112.05 | 115.05 | 118.50 | +2.05 | +1.86% | 1 | 82 | 46.72% |
| CRM270115C00200000 | 2024-09-27 9:30AM EDT | 2027-01-15 | 104.69 | 115.00 | 118.40 | 0.00 | - | 1 | 1 | 45.84% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241011P00200000 | 2024-10-03 3:55PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 35 | 108.98% |
| CRM241018P00200000 | 2024-10-02 10:24AM EDT | 2024-10-18 | 0.09 | 0.02 | 0.09 | 0.00 | - | 4 | 500 | 72.27% |
| CRM241025P00200000 | 2024-09-10 3:36PM EDT | 2024-10-25 | 0.65 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 66.02% |
| CRM241115P00200000 | 2024-10-03 10:00AM EDT | 2024-11-15 | 0.42 | 0.06 | 0.31 | 0.00 | - | 1 | 595 | 52.20% |
| CRM241220P00200000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 0.66 | 0.56 | 0.75 | -0.23 | -25.84% | 3 | 1,801 | 44.68% |
| CRM250117P00200000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 1.00 | 0.85 | 1.11 | -0.25 | -20.00% | 56 | 4,569 | 41.28% |
| CRM250221P00200000 | 2024-10-04 3:10PM EDT | 2025-02-21 | 1.33 | 1.11 | 1.37 | -0.25 | -15.82% | 2 | 103 | 37.37% |
| CRM250321P00200000 | 2024-10-02 3:59PM EDT | 2025-03-21 | 2.50 | 1.76 | 2.15 | 0.00 | - | 301 | 1,490 | 37.79% |
| CRM250516P00200000 | 2024-09-27 1:15PM EDT | 2025-05-16 | 3.30 | 2.32 | 2.88 | 0.00 | - | 3 | 4 | 35.23% |
| CRM250620P00200000 | 2024-10-02 2:57PM EDT | 2025-06-20 | 3.85 | 3.40 | 3.75 | -0.30 | -7.23% | 1 | 1,511 | 35.21% |
| CRM250815P00200000 | 2024-10-02 2:37PM EDT | 2025-08-15 | 4.95 | 3.50 | 4.40 | 0.00 | - | 1 | 319 | 33.44% |
| CRM250919P00200000 | 2024-10-02 11:51AM EDT | 2025-09-19 | 6.15 | 5.20 | 5.40 | 0.00 | - | 2 | 3 | 33.79% |
| CRM260116P00200000 | 2024-10-04 11:44AM EDT | 2026-01-16 | 7.70 | 7.15 | 7.70 | -0.80 | -9.41% | 28 | 1,712 | 32.87% |
| CRM260618P00200000 | 2024-09-25 2:59PM EDT | 2026-06-18 | 12.15 | 8.95 | 10.70 | 0.00 | - | 1 | 653 | 32.28% |
| CRM261218P00200000 | 2024-10-02 2:06PM EDT | 2026-12-18 | 14.50 | 12.60 | 13.80 | 0.00 | - | 1 | 152 | 31.50% |
| CRM270115P00200000 | 2024-10-03 12:44PM EDT | 2027-01-15 | 15.10 | 13.50 | 14.25 | 0.00 | - | 1 | 28 | 31.40% |
© 2024 Yahoo. All rights reserved.