Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00280000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| CRM240426C00280000 | 2024-04-17 3:44PM EDT | 2024-04-26 | 4.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| CRM240503C00280000 | 2024-04-17 3:35PM EDT | 2024-05-03 | 6.09 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| CRM240510C00280000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 7.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CRM240517C00280000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| CRM240524C00280000 | 2024-04-17 11:07AM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CRM240621C00280000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| CRM240719C00280000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| CRM240816C00280000 | 2024-04-17 2:41PM EDT | 2024-08-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| CRM240920C00280000 | 2024-04-17 3:56PM EDT | 2024-09-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRM241018C00280000 | 2024-04-17 1:26PM EDT | 2024-10-18 | 27.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| CRM241115C00280000 | 2024-04-17 3:19PM EDT | 2024-11-15 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM241220C00280000 | 2024-04-16 1:05PM EDT | 2024-12-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CRM250117C00280000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 35.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| CRM250321C00280000 | 2024-04-17 3:11PM EDT | 2025-03-21 | 39.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CRM250620C00280000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 46.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRM260116C00280000 | 2024-04-15 3:50PM EDT | 2026-01-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| CRM261218C00280000 | 2024-04-17 2:53PM EDT | 2026-12-18 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00280000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| CRM240426P00280000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 6.84 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240503P00280000 | 2024-04-17 3:20PM EDT | 2024-05-03 | 8.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRM240510P00280000 | 2024-04-17 3:28PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRM240517P00280000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| CRM240524P00280000 | 2024-04-16 3:41PM EDT | 2024-05-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRM240531P00280000 | 2024-04-17 2:24PM EDT | 2024-05-31 | 13.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240621P00280000 | 2024-04-17 3:37PM EDT | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CRM240719P00280000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CRM240816P00280000 | 2024-04-17 2:42PM EDT | 2024-08-16 | 18.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240920P00280000 | 2024-04-17 12:12PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CRM241018P00280000 | 2024-04-17 3:18PM EDT | 2024-10-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM241115P00280000 | 2024-04-17 1:13PM EDT | 2024-11-15 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241220P00280000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRM250117P00280000 | 2024-04-17 3:35PM EDT | 2025-01-17 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620P00280000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 35.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM260116P00280000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218P00280000 | 2024-04-12 1:05PM EDT | 2026-12-18 | 41.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.