Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00150000 | 2024-05-07 1:48PM EDT | 2024-05-17 | 128.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM240621C00150000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 126.30 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 2024-09-20 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 158.62% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 2024-12-20 | 133.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 2025-03-21 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250620C00150000 | 2024-03-12 1:34PM EDT | 2025-06-20 | 167.30 | 157.00 | 161.50 | 0.00 | - | 2 | 27 | 95.47% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 2026-01-16 | 139.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| CRM261218C00150000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 147.26 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00150000 | 2024-02-26 3:13PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 150.00% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.19 | 0.00 | - | 13 | 634 | 70.31% |
| CRM240719P00150000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CRM240816P00150000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CRM240920P00150000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 95 | 158 | 25.00% |
| CRM241018P00150000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| CRM250117P00150000 | 2024-05-07 1:58PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,873 | 12.50% |
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 2025-03-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CRM250620P00150000 | 2024-04-24 10:40AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 2026-06-18 | 5.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 2026-12-18 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.