Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 24.02 | 22.10 | 25.45 | -2.78 | -10.37% | 16 | 47 | 148.58% |
| CRM240503C00250000 | 2024-04-25 1:24PM EDT | 2024-05-03 | 27.00 | 23.55 | 25.75 | +4.10 | +17.90% | 10 | 19 | 56.30% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 25.00 | 24.45 | 25.90 | 0.00 | - | 1 | 4 | 42.40% |
| CRM240517C00250000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 26.65 | 25.10 | 26.20 | -2.73 | -9.29% | 2 | 1,530 | 37.04% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 31.25 | 28.05 | 30.40 | 0.00 | - | 5 | 6 | 46.59% |
| CRM240621C00250000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 31.11 | 30.25 | 30.90 | -2.63 | -7.79% | 2 | 2,026 | 38.50% |
| CRM240719C00250000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 34.13 | 32.55 | 33.45 | -2.56 | -6.98% | 2 | 448 | 37.46% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 38.20 | 34.25 | 35.85 | 0.00 | - | 1 | 630 | 37.14% |
| CRM240920C00250000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 38.80 | 38.75 | 39.45 | -0.45 | -1.15% | 6 | 779 | 38.38% |
| CRM241018C00250000 | 2024-04-25 11:47AM EDT | 2024-10-18 | 39.19 | 40.80 | 41.90 | 0.00 | - | 1 | 4 | 38.83% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 43.20 | 44.00 | 0.00 | - | 1 | 21 | 38.93% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 45.60 | 46.45 | 47.25 | 0.00 | - | 10 | 55 | 40.04% |
| CRM250117C00250000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 48.41 | 48.40 | 49.35 | +0.11 | +0.23% | 1 | 1,521 | 40.36% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 52.25 | 53.30 | 0.00 | - | 1 | 3 | 40.48% |
| CRM250620C00250000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 55.63 | 57.50 | 59.10 | 0.00 | - | 17 | 988 | 41.25% |
| CRM260116C00250000 | 2024-04-18 2:58PM EDT | 2026-01-16 | 68.40 | 68.25 | 70.95 | 0.00 | - | 8 | 371 | 42.75% |
| CRM261218C00250000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 83.13 | 81.10 | 84.60 | +1.13 | +1.38% | 1 | 14 | 43.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00250000 | 2024-04-26 3:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 22 | 240 | 65.63% |
| CRM240503P00250000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.16 | 0.07 | 0.15 | -0.21 | -56.76% | 5 | 135 | 33.30% |
| CRM240510P00250000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 0.41 | 0.39 | 0.57 | -0.12 | -22.64% | 11 | 49 | 31.84% |
| CRM240517P00250000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.93 | 0.87 | 0.95 | -0.57 | -38.00% | 175 | 2,584 | 29.93% |
| CRM240524P00250000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 1.48 | 1.12 | 1.78 | -0.52 | -26.00% | 21 | 76 | 31.52% |
| CRM240531P00250000 | 2024-04-26 1:18PM EDT | 2024-05-31 | 3.37 | 3.10 | 3.50 | -0.71 | -17.40% | 17 | 120 | 36.30% |
| CRM240621P00250000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.75 | -0.80 | -14.55% | 49 | 2,501 | 32.90% |
| CRM240719P00250000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.15 | 5.95 | 6.20 | -0.30 | -4.65% | 31 | 644 | 30.55% |
| CRM240816P00250000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 7.55 | 7.40 | 7.60 | -0.60 | -7.36% | 7 | 568 | 29.39% |
| CRM240920P00250000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 9.73 | 10.00 | 10.20 | -1.07 | -9.91% | 7 | 1,219 | 30.18% |
| CRM241018P00250000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 11.35 | 11.00 | 11.50 | -0.80 | -6.58% | 69 | 426 | 29.68% |
| CRM241115P00250000 | 2024-04-26 2:19PM EDT | 2024-11-15 | 12.95 | 12.35 | 13.40 | -1.10 | -7.83% | 9 | 52 | 30.26% |
| CRM241220P00250000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 14.00 | 14.75 | 15.15 | 0.00 | - | 4 | 353 | 30.21% |
| CRM250117P00250000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 15.40 | 15.35 | 16.70 | 0.00 | - | 4 | 1,912 | 30.45% |
| CRM250321P00250000 | 2024-04-26 3:53PM EDT | 2025-03-21 | 18.45 | 17.55 | 18.65 | -0.55 | -2.89% | 4 | 309 | 29.49% |
| CRM250620P00250000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 21.30 | 20.90 | 23.70 | +0.60 | +2.90% | 2 | 160 | 30.88% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 27.70 | 25.85 | 27.60 | 0.00 | - | 12 | 1,438 | 28.22% |
| CRM260618P00250000 | 2024-04-11 1:37PM EDT | 2026-06-18 | 25.75 | 29.80 | 31.05 | 0.00 | - | - | 1 | 27.68% |
| CRM261218P00250000 | 2024-04-22 12:36PM EDT | 2026-12-18 | 34.45 | 31.90 | 34.35 | 0.00 | - | 1 | 18 | 26.96% |
© 2024 Yahoo. All rights reserved.