Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00160000 | 2024-04-02 1:10PM EDT | 2024-05-17 | 143.59 | 110.30 | 114.05 | 0.00 | - | 2 | 13 | 0.00% |
| CRM240621C00160000 | 2024-05-01 12:19PM EDT | 2024-06-21 | 108.96 | 117.05 | 118.60 | 0.00 | - | 1 | 235 | 80.96% |
| CRM240719C00160000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 119.50 | 117.75 | 119.00 | +1.75 | +1.49% | 1 | 11 | 71.31% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 2024-09-20 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 148.99% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 111.87% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 125.85 | 122.60 | 124.20 | 0.00 | - | 1 | 239 | 57.28% |
| CRM250620C00160000 | 2024-05-01 12:19PM EDT | 2025-06-20 | 119.49 | 126.00 | 130.00 | 0.00 | - | 1 | 18 | 54.47% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 2026-01-16 | 132.50 | 131.10 | 135.25 | 0.00 | - | 20 | 77 | 51.60% |
| CRM261218C00160000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 139.70 | 138.50 | 143.50 | 0.00 | - | 1 | 1 | 52.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00160000 | 2024-02-29 10:30AM EDT | 2024-05-17 | 0.98 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 122.66% |
| CRM240524P00160000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 96.68% |
| CRM240621P00160000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 495 | 60.55% |
| CRM240719P00160000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.17 | 0.03 | 0.29 | 0.00 | - | 2 | 15 | 52.15% |
| CRM240816P00160000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.38 | 0.00 | - | 2 | 14 | 50.02% |
| CRM240920P00160000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.38 | 0.18 | 0.58 | -0.34 | -47.22% | 1 | 117 | 46.12% |
| CRM241018P00160000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 0.66 | 0.26 | 0.84 | 0.00 | - | 2 | 23 | 44.76% |
| CRM241220P00160000 | 2024-05-02 2:32PM EDT | 2024-12-20 | 1.15 | 0.82 | 1.44 | 0.00 | - | 5 | 29 | 42.19% |
| CRM250117P00160000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 1.60 | 1.11 | 1.65 | 0.00 | - | 3 | 933 | 40.94% |
| CRM250321P00160000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| CRM250620P00160000 | 2024-02-29 10:58AM EDT | 2025-06-20 | 3.07 | 1.99 | 2.99 | 0.00 | - | 2 | 145 | 37.04% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 6.12 | 5.00 | 5.25 | 0.00 | - | 1 | 73 | 35.02% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 2026-12-18 | 8.85 | 8.30 | 8.95 | 0.00 | - | 1 | 2 | 33.38% |
© 2024 Yahoo. All rights reserved.