Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00150000 | 2024-04-02 11:50AM EDT | 2024-05-17 | 151.68 | 119.90 | 121.50 | 0.00 | - | 1 | 8 | 110.35% |
| CRM240621C00150000 | 2024-04-04 10:06AM EDT | 2024-06-21 | 149.55 | 120.95 | 122.05 | 0.00 | - | 3 | 137 | 85.11% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 2024-09-20 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 167.00% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 2024-12-20 | 133.60 | 125.10 | 127.05 | 0.00 | - | 1 | 1 | 61.40% |
| CRM250117C00150000 | 2024-04-15 1:18PM EDT | 2025-01-17 | 135.13 | 125.25 | 127.70 | 0.00 | - | 1 | 330 | 59.29% |
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 2025-03-21 | 134.00 | 126.30 | 130.00 | 0.00 | - | 2 | 4 | 57.57% |
| CRM250620C00150000 | 2024-03-12 1:34PM EDT | 2025-06-20 | 167.30 | 157.00 | 161.50 | 0.00 | - | 2 | 27 | 103.15% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 2026-01-16 | 139.30 | 133.00 | 137.60 | 0.00 | - | 20 | 25 | 52.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00150000 | 2024-02-26 3:13PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 95.51% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.25 | 0.00 | - | 13 | 634 | 61.62% |
| CRM240719P00150000 | 2024-04-17 12:08PM EDT | 2024-07-19 | 0.11 | 0.01 | 0.30 | 0.00 | - | 4 | 6 | 51.47% |
| CRM240816P00150000 | 2024-04-19 12:30PM EDT | 2024-08-16 | 0.20 | 0.01 | 0.39 | 0.00 | - | 3 | 17 | 50.73% |
| CRM240920P00150000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.75 | 0.22 | 0.60 | 0.00 | - | 1 | 158 | 47.49% |
| CRM241220P00150000 | 2024-04-23 12:11PM EDT | 2024-12-20 | 1.05 | 0.83 | 1.39 | 0.00 | - | 5 | 189 | 43.57% |
| CRM250117P00150000 | 2024-04-16 12:17PM EDT | 2025-01-17 | 1.34 | 1.14 | 1.65 | 0.00 | - | 5 | 1,870 | 42.70% |
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 2025-03-21 | 1.83 | 1.45 | 2.20 | 0.00 | - | - | 4 | 40.89% |
| CRM250620P00150000 | 2024-04-24 10:40AM EDT | 2025-06-20 | 2.37 | 2.05 | 3.25 | 0.00 | - | 2 | 45 | 39.73% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 2026-01-16 | 4.75 | 4.60 | 4.75 | 0.00 | - | 5 | 42 | 35.91% |
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 2026-06-18 | 5.21 | 5.55 | 7.35 | 0.00 | - | - | 2 | 36.73% |
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 2026-12-18 | 7.64 | 5.55 | 9.75 | 0.00 | - | 2 | 7 | 36.37% |
© 2024 Yahoo. All rights reserved.