Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 81.90 | 85.30 | 86.60 | 0.00 | - | 1 | 5 | 94.97% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 88.74 | 86.15 | 87.40 | 0.00 | - | 3 | 388 | 66.02% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 2024-07-19 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 153.66% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 89.67 | 88.10 | 89.35 | 0.00 | - | 1 | 7 | 55.82% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 2024-09-20 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 130.74% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 2024-12-20 | 94.25 | 93.55 | 94.90 | 0.00 | - | 6 | 28 | 51.18% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 2025-01-17 | 93.51 | 94.10 | 96.15 | 0.00 | - | 1 | 782 | 50.15% |
| CRM250620C00190000 | 2024-04-15 10:37AM EDT | 2025-06-20 | 105.00 | 101.15 | 102.15 | 0.00 | - | 1 | 44 | 49.86% |
| CRM260116C00190000 | 2024-04-19 1:51PM EDT | 2026-01-16 | 106.30 | 108.00 | 109.95 | 0.00 | - | 1 | 12 | 49.00% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 2026-12-18 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 62.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 268 | 53.13% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.26 | 0.13 | 0.46 | 0.00 | - | 1 | 2,544 | 48.58% |
| CRM240719P00190000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 0.60 | 0.37 | 0.63 | 0.00 | - | 20 | 27 | 42.02% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 0.75 | 0.56 | 0.94 | 0.00 | - | 1 | 26 | 39.28% |
| CRM240920P00190000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 1.65 | 1.26 | 1.57 | 0.00 | - | 18 | 155 | 38.23% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 1.78 | 1.77 | 1.85 | 0.00 | - | - | 1 | 36.40% |
| CRM241115P00190000 | 2024-04-25 2:06PM EDT | 2024-11-15 | 2.45 | 2.24 | 2.40 | 0.00 | - | 3 | 5 | 36.02% |
| CRM241220P00190000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 3.15 | 2.82 | 3.30 | +0.05 | +1.61% | 1 | 56 | 36.19% |
| CRM250117P00190000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 4.25 | 3.50 | 3.75 | 0.00 | - | 68 | 3,852 | 35.49% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 5.30 | 4.65 | 4.95 | 0.00 | - | 12 | 15 | 34.69% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 7.50 | 6.40 | 6.70 | 0.00 | - | 1 | 208 | 33.91% |
| CRM260116P00190000 | 2024-04-19 1:18PM EDT | 2026-01-16 | 10.70 | 9.85 | 11.10 | 0.00 | - | 4 | 247 | 33.43% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 2026-12-18 | 15.20 | 13.35 | 16.40 | 0.00 | - | 1 | 2 | 31.96% |
© 2024 Yahoo. All rights reserved.