Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00300000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CRM240503C00300000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CRM240510C00300000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRM240517C00300000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| CRM240524C00300000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM240531C00300000 | 2024-04-25 3:42PM EDT | 2024-05-31 | 3.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRM240621C00300000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| CRM240719C00300000 | 2024-04-25 3:19PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CRM240816C00300000 | 2024-04-25 2:32PM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| CRM240920C00300000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CRM241018C00300000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CRM241115C00300000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM241220C00300000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250117C00300000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CRM250321C00300000 | 2024-04-25 3:44PM EDT | 2025-03-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM250620C00300000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRM260116C00300000 | 2024-04-23 1:30PM EDT | 2026-01-16 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 2026-06-18 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00300000 | 2024-04-24 2:20PM EDT | 2024-04-26 | 24.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM240503P00300000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510P00300000 | 2024-04-25 10:07AM EDT | 2024-05-10 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00300000 | 2024-04-25 12:36PM EDT | 2024-05-17 | 28.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240524P00300000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 2024-05-31 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240621P00300000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM240719P00300000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816P00300000 | 2024-04-25 11:24AM EDT | 2024-08-16 | 34.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00300000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM241018P00300000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00300000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 41.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM250321P00300000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620P00300000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 46.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM260116P00300000 | 2024-04-23 11:43AM EDT | 2026-01-16 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218P00300000 | 2024-04-18 12:28PM EDT | 2026-12-18 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.