Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 2024-04-26 | 34.38 | 33.00 | 35.45 | 0.00 | - | 1 | 2 | 127.54% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 33.10 | 35.35 | 0.00 | - | 1 | 2 | 70.24% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 33.45 | 35.50 | 0.00 | - | 1 | 0 | 52.88% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 38.87 | 34.30 | 35.65 | 0.00 | - | 1 | 434 | 44.92% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 33.60 | 37.80 | 0.00 | - | 1 | 1 | 51.97% |
| CRM240621C00240000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 38.60 | 38.35 | 38.70 | +3.11 | +8.76% | 2 | 1,298 | 40.32% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 40.55 | 41.00 | 0.00 | - | 2 | 36 | 39.27% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 42.65 | 43.15 | 0.00 | - | 1 | 55 | 38.77% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 43.27 | 45.95 | 46.35 | 0.00 | - | 35 | 858 | 39.69% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 47.70 | 48.65 | 0.00 | - | 5 | 7 | 40.09% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 49.95 | 50.90 | 0.00 | - | 1 | 4 | 40.54% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 52.90 | 54.00 | 0.00 | - | 1 | 30 | 41.58% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 53.02 | 54.55 | 55.65 | 0.00 | - | 352 | 1,613 | 41.40% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 58.70 | 61.00 | 0.00 | - | 49 | 6 | 43.19% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 64.10 | 64.95 | 0.00 | - | 8 | 90 | 42.10% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 74.20 | 75.85 | 0.00 | - | 2 | 78 | 43.04% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 80.65 | 82.50 | 0.00 | - | - | 1 | 43.37% |
| CRM261218C00240000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 89.40 | 86.85 | 89.95 | +4.60 | +5.42% | 1 | 8 | 43.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00240000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 135 | 95.31% |
| CRM240503P00240000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.08 | 0.01 | 0.16 | -0.07 | -46.67% | 17 | 87 | 45.61% |
| CRM240510P00240000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.37 | 0.10 | 0.28 | 0.00 | - | 10 | 47 | 36.62% |
| CRM240517P00240000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 0.36 | 0.25 | 0.47 | -0.21 | -36.84% | 14 | 1,553 | 33.45% |
| CRM240524P00240000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 1.09 | 0.56 | 1.23 | 0.00 | - | 2 | 76 | 36.55% |
| CRM240531P00240000 | 2024-04-26 2:33PM EDT | 2024-05-31 | 1.93 | 1.83 | 2.04 | -0.50 | -20.58% | 17 | 74 | 37.96% |
| CRM240621P00240000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 2.96 | 2.84 | 2.95 | -0.44 | -12.94% | 20 | 2,113 | 34.07% |
| CRM240719P00240000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 3.80 | 4.05 | 4.15 | -0.75 | -16.48% | 549 | 491 | 31.64% |
| CRM240816P00240000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 4.90 | 5.20 | 5.35 | -1.09 | -18.20% | 15 | 245 | 30.42% |
| CRM240920P00240000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 8.05 | 7.55 | 7.70 | 0.00 | - | 17 | 1,581 | 31.28% |
| CRM241018P00240000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 8.55 | 8.60 | 9.05 | -0.70 | -7.57% | 67 | 212 | 31.03% |
| CRM241115P00240000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 10.00 | 9.85 | 10.05 | -0.70 | -6.54% | 2 | 52 | 30.40% |
| CRM241220P00240000 | 2024-04-25 10:22AM EDT | 2024-12-20 | 12.95 | 11.85 | 12.35 | 0.00 | - | 3 | 183 | 31.35% |
| CRM250117P00240000 | 2024-04-26 12:42PM EDT | 2025-01-17 | 12.58 | 12.75 | 13.10 | -1.00 | -7.36% | 5 | 1,527 | 30.65% |
| CRM250321P00240000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 14.65 | 14.95 | 15.40 | -1.65 | -10.12% | 1 | 70 | 30.25% |
| CRM250620P00240000 | 2024-04-26 2:59PM EDT | 2025-06-20 | 18.07 | 17.60 | 19.25 | -1.03 | -5.39% | 8 | 266 | 30.68% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.75 | 23.05 | 23.85 | 0.00 | - | 4 | 1,015 | 28.79% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 25.90 | 26.95 | 0.00 | - | - | 2 | 28.06% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 29.35 | 31.65 | 0.00 | - | 1 | 7 | 28.30% |
© 2024 Yahoo. All rights reserved.