Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 89.84% |
| CRM240503C00360000 | 2024-04-05 12:31PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 56.64% |
| CRM240517C00360000 | 2024-04-23 10:00AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.21 | -0.05 | -71.43% | 2 | 2,201 | 48.24% |
| CRM240621C00360000 | 2024-04-22 2:59PM EDT | 2024-06-21 | 0.39 | 0.26 | 0.54 | 0.00 | - | 55 | 695 | 36.06% |
| CRM240719C00360000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 0.81 | 0.63 | 0.90 | 0.00 | - | 46 | 164 | 32.68% |
| CRM240816C00360000 | 2024-04-22 11:23AM EDT | 2024-08-16 | 1.24 | 1.22 | 1.28 | 0.00 | - | 4 | 95 | 30.57% |
| CRM240920C00360000 | 2024-04-22 2:55PM EDT | 2024-09-20 | 2.47 | 2.55 | 2.66 | -0.31 | -11.15% | 3 | 150 | 31.77% |
| CRM241018C00360000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 3.30 | 3.40 | 3.55 | -0.30 | -8.33% | 12 | 24 | 31.53% |
| CRM241115C00360000 | 2024-04-22 11:47AM EDT | 2024-11-15 | 4.75 | 4.55 | 4.70 | 0.00 | - | 2 | 42 | 31.81% |
| CRM241220C00360000 | 2024-04-22 10:59AM EDT | 2024-12-20 | 6.45 | 6.70 | 6.85 | 0.00 | - | 16 | 127 | 33.22% |
| CRM250117C00360000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 7.45 | 7.60 | 7.80 | -0.80 | -9.70% | 2 | 378 | 32.90% |
| CRM250321C00360000 | 2024-04-16 1:22PM EDT | 2025-03-21 | 13.69 | 10.10 | 10.95 | 0.00 | - | 2 | 47 | 33.65% |
| CRM250620C00360000 | 2024-04-17 3:28PM EDT | 2025-06-20 | 17.45 | 15.10 | 15.40 | 0.00 | - | 2 | 242 | 34.40% |
| CRM260116C00360000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 24.55 | 24.85 | 25.50 | 0.00 | - | 12 | 444 | 35.88% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 2026-06-18 | 33.62 | 30.75 | 32.15 | 0.00 | - | - | 1 | 36.53% |
| CRM261218C00360000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 40.47 | 38.15 | 39.65 | 0.00 | - | 12 | 19 | 37.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00360000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 82.93 | 86.05 | 87.40 | 0.00 | - | 1 | 0 | 52.88% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 2024-06-21 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 2024-07-19 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 2024-08-16 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 2024-09-20 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 2024-12-20 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 2025-01-17 | 62.35 | 86.90 | 88.50 | 0.00 | - | 6 | 74 | 22.62% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 2025-06-20 | 68.70 | 88.20 | 90.05 | 0.00 | - | 1 | 253 | 20.80% |
| CRM260116P00360000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 93.73 | 91.45 | 93.05 | 0.00 | - | 20 | 181 | 20.44% |
© 2024 Yahoo. All rights reserved.