Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00260000 | 2024-04-19 3:14PM EDT | 2024-04-19 | 10.10 | 9.35 | 10.05 | -1.06 | -9.50% | 131 | 2,514 | 43.16% |
| CRM240426C00260000 | 2024-04-19 1:38PM EDT | 2024-04-26 | 12.67 | 10.55 | 11.70 | -0.83 | -6.15% | 4 | 23 | 34.03% |
| CRM240503C00260000 | 2024-04-19 2:57PM EDT | 2024-05-03 | 12.75 | 13.10 | 13.40 | -4.85 | -27.56% | 25 | 11 | 34.53% |
| CRM240517C00260000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 14.71 | 14.95 | 15.30 | -1.74 | -10.58% | 103 | 795 | 31.97% |
| CRM240531C00260000 | 2024-04-17 2:24PM EDT | 2024-05-31 | 24.88 | 19.20 | 19.65 | 0.00 | - | 1 | 4 | 38.98% |
| CRM240621C00260000 | 2024-04-19 2:07PM EDT | 2024-06-21 | 22.35 | 21.40 | 21.75 | -0.03 | -0.13% | 19 | 1,732 | 36.87% |
| CRM240719C00260000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 24.90 | 24.10 | 24.55 | -5.15 | -17.14% | 19 | 752 | 36.18% |
| CRM240816C00260000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 27.00 | 26.80 | 27.05 | -1.00 | -3.57% | 1 | 666 | 35.90% |
| CRM240920C00260000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 31.70 | 30.70 | 30.95 | 0.00 | - | 5 | 476 | 37.37% |
| CRM241018C00260000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 34.54 | 32.85 | 33.20 | -0.06 | -0.17% | 8 | 26 | 37.45% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 38.25 | 35.35 | 35.70 | 0.00 | - | 1 | 8 | 38.05% |
| CRM241220C00260000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 39.40 | 38.25 | 38.90 | 0.00 | - | 1 | 53 | 39.00% |
| CRM250117C00260000 | 2024-04-17 1:31PM EDT | 2025-01-17 | 46.16 | 40.35 | 40.80 | 0.00 | - | 4 | 1,326 | 39.07% |
| CRM250321C00260000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 45.35 | 44.80 | 46.25 | 0.00 | - | 6 | 11 | 40.71% |
| CRM250620C00260000 | 2024-04-15 10:25AM EDT | 2025-06-20 | 57.33 | 49.50 | 52.20 | 0.00 | - | 1 | 202 | 41.46% |
| CRM260116C00260000 | 2024-04-19 2:28PM EDT | 2026-01-16 | 61.85 | 59.75 | 61.80 | -1.16 | -1.84% | 2 | 101 | 41.06% |
| CRM261218C00260000 | 2024-04-15 3:53PM EDT | 2026-12-18 | 78.25 | 75.25 | 77.05 | 0.00 | - | 1 | 6 | 42.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00260000 | 2024-04-19 3:16PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.16 | -84.21% | 101 | 4,119 | 36.72% |
| CRM240426P00260000 | 2024-04-19 3:12PM EDT | 2024-04-26 | 1.31 | 1.26 | 1.37 | +0.18 | +15.93% | 441 | 721 | 30.57% |
| CRM240503P00260000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 2.86 | 2.57 | 2.86 | +0.34 | +13.49% | 96 | 691 | 31.20% |
| CRM240510P00260000 | 2024-04-19 1:00PM EDT | 2024-05-10 | 3.26 | 3.55 | 3.70 | -0.15 | -4.40% | 3 | 47 | 29.54% |
| CRM240517P00260000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 4.40 | 4.25 | 4.45 | +0.35 | +8.64% | 275 | 2,407 | 28.57% |
| CRM240524P00260000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 4.85 | 5.10 | 6.20 | -0.57 | -10.52% | 4 | 85 | 31.41% |
| CRM240531P00260000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 7.05 | 7.85 | 8.10 | -0.37 | -4.99% | 9 | 27 | 34.31% |
| CRM240621P00260000 | 2024-04-19 2:47PM EDT | 2024-06-21 | 10.00 | 9.60 | 9.80 | +0.80 | +8.70% | 79 | 3,313 | 32.15% |
| CRM240719P00260000 | 2024-04-19 3:16PM EDT | 2024-07-19 | 11.55 | 11.35 | 11.55 | +0.45 | +4.05% | 121 | 597 | 30.24% |
| CRM240816P00260000 | 2024-04-19 2:38PM EDT | 2024-08-16 | 13.00 | 12.85 | 13.10 | +0.52 | +4.17% | 36 | 921 | 29.12% |
| CRM240920P00260000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 16.15 | 15.80 | 16.10 | +0.58 | +3.73% | 11 | 935 | 30.09% |
| CRM241018P00260000 | 2024-04-18 3:11PM EDT | 2024-10-18 | 16.70 | 17.20 | 17.50 | 0.00 | - | 23 | 132 | 29.61% |
| CRM241115P00260000 | 2024-04-15 10:40AM EDT | 2024-11-15 | 15.95 | 18.30 | 18.85 | 0.00 | - | 1 | 99 | 29.29% |
| CRM241220P00260000 | 2024-04-16 1:48PM EDT | 2024-12-20 | 20.17 | 20.95 | 21.45 | +1.72 | +9.32% | 2 | 126 | 30.18% |
| CRM250117P00260000 | 2024-04-19 10:47AM EDT | 2025-01-17 | 21.35 | 21.85 | 22.30 | +1.66 | +8.43% | 63 | 1,067 | 29.55% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 2025-03-21 | 22.88 | 23.85 | 24.85 | 0.00 | - | 1 | 137 | 29.20% |
| CRM250620P00260000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 26.97 | 26.60 | 30.30 | 0.00 | - | 6 | 486 | 30.77% |
| CRM260116P00260000 | 2024-04-04 2:52PM EDT | 2026-01-16 | 26.45 | 31.70 | 34.65 | 0.00 | - | 90 | 214 | 28.39% |
© 2024 Yahoo. All rights reserved.