Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00170000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 104.04 | 102.05 | 105.75 | -4.67 | -4.30% | 8 | 9 | 568.95% |
| CRM240517C00170000 | 2024-03-11 10:22AM EDT | 2024-05-17 | 133.95 | 130.55 | 132.25 | 0.00 | - | 2 | 7 | 320.34% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 101.13 | 104.95 | 106.15 | 0.00 | - | 10 | 431 | 73.07% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 2024-08-16 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 130.59% |
| CRM240920C00170000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 104.75 | 107.15 | 108.50 | 0.00 | - | 1 | 19 | 57.59% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 114.30 | 109.95 | 111.65 | 0.00 | - | 2 | 2 | 54.16% |
| CRM250117C00170000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 110.08 | 110.75 | 112.60 | 0.00 | - | 1 | 394 | 53.40% |
| CRM250620C00170000 | 2024-04-11 10:22AM EDT | 2025-06-20 | 141.95 | 115.30 | 119.50 | 0.00 | - | 1 | 8 | 52.48% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 53.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00170000 | 2024-04-26 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 142 | 59.38% |
| CRM240621P00170000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 0.16 | 0.06 | 0.31 | +0.02 | +14.29% | 1 | 2,314 | 53.52% |
| CRM240719P00170000 | 2024-04-19 12:22PM EDT | 2024-07-19 | 0.29 | 0.03 | 0.40 | 0.00 | - | 2 | 64 | 48.90% |
| CRM240816P00170000 | 2024-04-02 3:06PM EDT | 2024-08-16 | 0.26 | 0.15 | 0.55 | 0.00 | - | 2 | 2 | 44.63% |
| CRM240920P00170000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.18 | 0.56 | 0.96 | 0.00 | - | 10 | 202 | 43.04% |
| CRM241018P00170000 | 2024-04-15 1:38PM EDT | 2024-10-18 | 1.10 | 0.70 | 1.23 | 0.00 | - | 5 | 7 | 41.41% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 40.59% |
| CRM250117P00170000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 2.32 | 1.73 | 2.57 | 0.00 | - | 10 | 2,324 | 39.56% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 2025-03-21 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 39.49% |
| CRM250620P00170000 | 2024-04-25 11:26AM EDT | 2025-06-20 | 4.55 | 4.10 | 4.35 | 0.00 | - | 1 | 219 | 36.17% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 6.45 | 6.90 | 7.45 | 0.00 | - | 2 | 19 | 34.86% |
| CRM261218P00170000 | 2024-04-09 11:34AM EDT | 2026-12-18 | 9.30 | 10.50 | 12.00 | 0.00 | - | - | 1 | 33.46% |
© 2024 Yahoo. All rights reserved.