Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00380000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 70 | 52.73% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 0.20 | 0.06 | 0.20 | 0.00 | - | 1 | 215 | 36.72% |
| CRM240719C00380000 | 2024-04-23 9:40AM EDT | 2024-07-19 | 0.55 | 0.15 | 0.52 | 0.00 | - | 1 | 22 | 34.62% |
| CRM240816C00380000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.75 | 0.40 | 0.83 | 0.00 | - | 3 | 107 | 32.53% |
| CRM240920C00380000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 1.50 | 1.37 | 1.49 | 0.00 | - | 5 | 69 | 31.85% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 2.21 | 1.66 | 2.27 | 0.00 | - | 2 | 13 | 32.04% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 3.10 | 2.76 | 2.90 | 0.00 | - | 1 | 20 | 31.57% |
| CRM241220C00380000 | 2024-04-24 12:45PM EDT | 2024-12-20 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 87 | 32.78% |
| CRM250117C00380000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 4.52 | 4.80 | 5.45 | 0.00 | - | 4 | 781 | 32.79% |
| CRM250321C00380000 | 2024-04-23 10:13AM EDT | 2025-03-21 | 8.26 | 7.50 | 8.05 | +0.91 | +12.38% | 1 | 18 | 33.39% |
| CRM250620C00380000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 13.40 | 10.90 | 11.95 | 0.00 | - | 6 | 417 | 34.07% |
| CRM260116C00380000 | 2024-04-23 11:58AM EDT | 2026-01-16 | 20.15 | 20.15 | 21.75 | 0.00 | - | 3 | 139 | 35.87% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 2026-12-18 | 33.50 | 33.60 | 35.50 | 0.00 | - | 15 | 38 | 37.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.34 | 104.10 | 107.85 | 0.00 | - | 4 | 0 | 288.28% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 103.50 | 108.00 | 0.00 | - | 440 | 0 | 35.07% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.