Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00200000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 72.70 | 73.90 | 76.25 | 0.00 | - | - | 3 | 209.57% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 2024-05-03 | 95.20 | 74.05 | 76.05 | 0.00 | - | 1 | 1 | 108.98% |
| CRM240517C00200000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 79.14 | 74.70 | 76.05 | -4.61 | -5.50% | 2 | 25 | 70.36% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 73.85 | 77.80 | 0.00 | - | 1 | 2 | 57.37% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 74.80 | 77.00 | 0.00 | - | - | 1 | 53.30% |
| CRM240621C00200000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 76.57 | 76.20 | 77.05 | -0.38 | -0.49% | 4 | 1,286 | 50.95% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 77.05 | 78.25 | 0.00 | - | 1 | 3 | 51.54% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 96.07% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 79.18 | 80.15 | 81.00 | 0.00 | - | 1 | 133 | 48.16% |
| CRM241115C00200000 | 2024-04-15 12:12PM EDT | 2024-11-15 | 88.27 | 82.75 | 83.75 | 0.00 | - | - | 1 | 47.40% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 84.20 | 85.85 | 0.00 | - | 1 | 39 | 47.88% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 85.90 | 86.95 | 0.00 | - | 350 | 1,389 | 47.25% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 88.95 | 89.75 | 0.00 | - | 2 | 3 | 46.79% |
| CRM250620C00200000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 93.67 | 91.30 | 93.70 | 0.00 | - | 3 | 175 | 46.51% |
| CRM260116C00200000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 103.57 | 100.55 | 102.10 | 0.00 | - | 20 | 51 | 46.39% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 111.50 | 114.10 | 0.00 | - | 1 | 3 | 46.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00200000 | 2024-04-19 3:40PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.16 | 0.00 | - | 5 | 5 | 80.47% |
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.01 | 0.21 | 0.00 | - | - | 1 | 63.77% |
| CRM240517P00200000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.13 | 0.00 | - | 20 | 329 | 51.17% |
| CRM240621P00200000 | 2024-04-22 3:14PM EDT | 2024-06-21 | 0.45 | 0.28 | 0.56 | 0.00 | - | 26 | 2,953 | 43.75% |
| CRM240719P00200000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.82 | 0.53 | 0.83 | 0.00 | - | 3 | 69 | 38.78% |
| CRM240816P00200000 | 2024-04-22 1:15PM EDT | 2024-08-16 | 1.25 | 0.92 | 1.22 | 0.00 | - | 3 | 1,032 | 36.51% |
| CRM240920P00200000 | 2024-04-23 12:08PM EDT | 2024-09-20 | 2.06 | 1.99 | 2.07 | 0.00 | - | 2 | 802 | 36.15% |
| CRM241018P00200000 | 2024-04-18 1:00PM EDT | 2024-10-18 | 3.05 | 2.42 | 2.54 | 0.00 | - | 3 | 31 | 34.97% |
| CRM241115P00200000 | 2024-04-23 12:12PM EDT | 2024-11-15 | 3.25 | 3.05 | 3.20 | 0.00 | - | 1 | 30 | 34.63% |
| CRM241220P00200000 | 2024-04-17 2:10PM EDT | 2024-12-20 | 4.45 | 4.25 | 4.40 | 0.00 | - | 32 | 151 | 35.18% |
| CRM250117P00200000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 4.70 | 4.75 | 4.90 | -0.20 | -4.08% | 2 | 2,654 | 34.45% |
| CRM250321P00200000 | 2024-04-22 11:25AM EDT | 2025-03-21 | 6.85 | 6.15 | 6.35 | 0.00 | - | 3 | 251 | 33.82% |
| CRM250620P00200000 | 2024-04-22 1:59PM EDT | 2025-06-20 | 8.20 | 8.00 | 8.30 | 0.00 | - | 11 | 208 | 33.03% |
| CRM260116P00200000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 11.87 | 11.85 | 12.20 | 0.00 | - | 1 | 1,117 | 31.56% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 14.40 | 15.05 | 0.00 | - | - | 2 | 31.11% |
| CRM261218P00200000 | 2024-04-23 12:48PM EDT | 2026-12-18 | 17.45 | 16.90 | 18.15 | 0.00 | - | 9 | 57 | 30.64% |
© 2024 Yahoo. All rights reserved.