Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00320000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 74 | 50.20% |
| CRM240510C00320000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.18 | 0.00 | - | 6 | 314 | 38.87% |
| CRM240517C00320000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.28 | +0.01 | +6.67% | 10 | 2,476 | 34.13% |
| CRM240524C00320000 | 2024-04-18 3:19PM EDT | 2024-05-24 | 0.48 | 0.06 | 1.14 | 0.00 | - | 13 | 27 | 39.30% |
| CRM240531C00320000 | 2024-04-26 12:48PM EDT | 2024-05-31 | 1.26 | 0.87 | 1.45 | +0.25 | +24.75% | 2 | 58 | 37.33% |
| CRM240621C00320000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 1.99 | 2.00 | 2.10 | +0.05 | +2.58% | 111 | 1,709 | 32.65% |
| CRM240719C00320000 | 2024-04-26 10:15AM EDT | 2024-07-19 | 3.75 | 3.00 | 3.40 | +0.50 | +15.38% | 1 | 616 | 30.95% |
| CRM240816C00320000 | 2024-04-26 2:09PM EDT | 2024-08-16 | 4.90 | 4.80 | 5.00 | +0.15 | +3.16% | 11 | 482 | 30.72% |
| CRM240920C00320000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 8.50 | 7.80 | 8.15 | +0.74 | +9.54% | 3 | 1,067 | 32.71% |
| CRM241018C00320000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 10.15 | 9.60 | 9.90 | +0.95 | +10.33% | 3 | 53 | 32.75% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 11.50 | 11.55 | 11.85 | 0.00 | - | 3 | 73 | 33.16% |
| CRM241220C00320000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 15.79 | 14.65 | 15.00 | 0.00 | - | 1 | 656 | 34.58% |
| CRM250117C00320000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 16.65 | 16.55 | 16.90 | +0.25 | +1.52% | 13 | 1,886 | 34.90% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 19.70 | 20.30 | 20.85 | 0.00 | - | 86 | 117 | 35.39% |
| CRM250620C00320000 | 2024-04-25 2:45PM EDT | 2025-06-20 | 25.28 | 25.30 | 26.95 | 0.00 | - | 1 | 291 | 36.67% |
| CRM260116C00320000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 36.67 | 36.85 | 38.20 | 0.00 | - | 10 | 598 | 37.83% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 2026-06-18 | 44.25 | 43.75 | 46.15 | 0.00 | - | 2 | 10 | 38.90% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 2026-12-18 | 50.50 | 51.95 | 53.95 | 0.00 | - | 1 | 4 | 39.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 46.89 | 44.80 | 47.25 | 0.00 | - | 9 | 0 | 60.35% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 43.95 | 43.60 | 47.05 | 0.00 | - | 1 | 0 | 57.86% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 44.30 | 46.65 | 0.00 | - | 1 | 0 | 43.38% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 43.50 | 48.20 | 0.00 | - | 1 | 0 | 48.57% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 43.90 | 48.20 | 0.00 | - | - | 6 | 43.45% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 44.47 | 45.75 | 48.70 | 0.00 | - | 50 | 199 | 36.37% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 46.45 | 47.40 | 0.00 | - | 1 | 144 | 25.12% |
| CRM240816P00320000 | 2024-04-15 2:26PM EDT | 2024-08-16 | 48.09 | 47.05 | 48.10 | 0.00 | - | 5 | 50 | 24.01% |
| CRM240920P00320000 | 2024-04-22 2:52PM EDT | 2024-09-20 | 48.89 | 48.75 | 49.75 | 0.00 | - | 1 | 60 | 24.84% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.65 | 50.60 | 0.00 | - | 2 | 4 | 24.40% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 50.35 | 51.45 | 0.00 | - | 2 | 2 | 24.09% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 52.25 | 53.45 | 0.00 | - | 1 | 636 | 25.16% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 52.65 | 54.55 | 0.00 | - | 21 | 485 | 25.24% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 12.21% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 13.46% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 62.00 | 65.50 | 0.00 | - | 5 | 39 | 24.84% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 68.00 | 69.80 | 0.00 | - | 5 | 6 | 22.58% |
© 2024 Yahoo. All rights reserved.