Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 89 | 89.45% |
| CRM240621C00400000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.25 | 0.00 | - | 5 | 358 | 48.24% |
| CRM240719C00400000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.32 | -0.02 | -10.53% | 1 | 86 | 38.87% |
| CRM240816C00400000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 0.23 | 0.10 | 0.38 | 0.00 | - | 2 | 51 | 33.74% |
| CRM240920C00400000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 0.57 | 0.35 | 0.64 | -0.23 | -28.75% | 2 | 369 | 31.47% |
| CRM241018C00400000 | 2024-05-01 2:01PM EDT | 2024-10-18 | 1.30 | 0.68 | 1.05 | 0.00 | - | 1 | 162 | 31.19% |
| CRM241115C00400000 | 2024-05-10 1:40PM EDT | 2024-11-15 | 1.31 | 1.38 | 1.71 | -0.64 | -32.82% | 1 | 97 | 31.69% |
| CRM241220C00400000 | 2024-05-07 11:15AM EDT | 2024-12-20 | 2.70 | 2.31 | 2.54 | 0.00 | - | 1 | 362 | 31.76% |
| CRM250117C00400000 | 2024-05-09 11:25AM EDT | 2025-01-17 | 3.00 | 2.94 | 4.10 | 0.00 | - | 5 | 516 | 33.70% |
| CRM250321C00400000 | 2024-05-06 11:38AM EDT | 2025-03-21 | 5.00 | 4.50 | 4.95 | 0.00 | - | 1 | 141 | 31.73% |
| CRM250620C00400000 | 2024-05-10 1:48PM EDT | 2025-06-20 | 7.90 | 7.85 | 8.20 | +0.20 | +2.60% | 7 | 2,218 | 32.54% |
| CRM260116C00400000 | 2024-05-09 11:02AM EDT | 2026-01-16 | 15.30 | 15.25 | 17.25 | 0.00 | - | 6 | 198 | 34.70% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 2026-06-18 | 25.51 | 21.65 | 22.50 | 0.00 | - | 1 | 139 | 34.83% |
| CRM261218C00400000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 29.82 | 27.80 | 30.55 | 0.00 | - | 13 | 29 | 36.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 2024-05-17 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 122.55 | 124.50 | 0.00 | - | 48 | 0 | 27.11% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 2025-01-17 | 98.15 | 120.05 | 122.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 2025-06-20 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 124.75 | 122.10 | 126.50 | 0.00 | - | 1 | 3 | 20.32% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.