Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00155000 | 2024-04-12 11:53AM EDT | 2024-05-17 | 142.88 | 120.75 | 122.50 | 0.00 | - | 1 | 4 | 112.45% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 2024-06-21 | 143.53 | 121.50 | 123.00 | 0.00 | - | 1 | 106 | 82.30% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 2024-08-16 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 132.84% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 2024-09-20 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 125.32% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 48.02% |
| CRM250321C00155000 | 2024-03-11 9:30AM EDT | 2025-03-21 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 149.70 | 129.50 | 134.50 | 0.00 | - | 1 | 3 | 55.81% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 2026-01-16 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 75.28% |
| CRM261218C00155000 | 2024-03-12 9:45AM EDT | 2026-12-18 | 172.23 | 163.00 | 168.00 | 0.00 | - | 3 | 7 | 71.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| CRM240517P00155000 | 2024-04-18 2:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,712 | 74.22% |
| CRM240621P00155000 | 2024-04-17 12:12PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 787 | 60.16% |
| CRM240719P00155000 | 2024-04-19 12:21PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.30 | 0.00 | - | 2 | 11 | 50.88% |
| CRM240816P00155000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 0.27 | 0.07 | 0.39 | 0.00 | - | 2 | 4 | 49.71% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.82 | 0.23 | 0.60 | 0.00 | - | 1 | 26 | 46.51% |
| CRM241018P00155000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 0.49 | 0.35 | 0.86 | 0.00 | - | 2 | 3 | 45.36% |
| CRM241220P00155000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 1.02 | 0.91 | 1.35 | 0.00 | - | 1 | 6 | 42.41% |
| CRM250117P00155000 | 2024-04-16 11:54AM EDT | 2025-01-17 | 1.48 | 1.21 | 1.65 | 0.00 | - | 13 | 1,043 | 41.80% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 2025-03-21 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 47.22% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 2025-06-20 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 39.47% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 2026-01-16 | 5.40 | 2.74 | 6.00 | 0.00 | - | 17 | 30 | 37.59% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 2026-12-18 | 8.00 | 7.75 | 8.85 | 0.00 | - | 5 | 30 | 34.38% |
© 2024 Yahoo. All rights reserved.