Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00165000 | 2024-04-04 9:44AM EDT | 2024-04-26 | 135.86 | 105.50 | 109.00 | 0.00 | - | 1 | 1 | 537.11% |
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 2024-05-10 | 136.50 | 106.25 | 109.15 | 0.00 | - | 1 | 1 | 142.82% |
| CRM240517C00165000 | 2024-03-01 11:32AM EDT | 2024-05-17 | 151.04 | 135.20 | 139.50 | 0.00 | - | 1 | 9 | 345.42% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 107.95 | 107.60 | 110.20 | 0.00 | - | 1 | 125 | 69.53% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 2024-08-16 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 177.04% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 2024-09-20 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 154.34% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 117.35 | 114.20 | 116.30 | 0.00 | - | 3 | 469 | 54.95% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 125.53 | 118.00 | 122.50 | 0.00 | - | 2 | 5 | 52.89% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 2026-01-16 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 51.40% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 2026-12-18 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 49.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00165000 | 2024-02-12 12:40PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 84.57% |
| CRM240621P00165000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.15 | 0.08 | 0.32 | 0.00 | - | 1 | 977 | 56.64% |
| CRM240719P00165000 | 2024-04-19 12:21PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.39 | 0.00 | - | 2 | 17 | 51.05% |
| CRM240816P00165000 | 2024-04-19 12:26PM EDT | 2024-08-16 | 0.40 | 0.14 | 0.53 | 0.00 | - | 2 | 10 | 46.48% |
| CRM240920P00165000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.05 | 0.49 | 0.89 | 0.00 | - | 60 | 261 | 44.42% |
| CRM241018P00165000 | 2024-04-18 9:32AM EDT | 2024-10-18 | 0.82 | 0.71 | 1.16 | 0.00 | - | 1 | 2 | 42.84% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 2024-12-20 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 37.72% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 2025-01-17 | 1.40 | 1.82 | 2.38 | 0.00 | - | 1 | 992 | 40.59% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 2025-03-21 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 39.11% |
| CRM250620P00165000 | 2024-01-29 10:30AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| CRM260116P00165000 | 2024-04-12 12:02PM EDT | 2026-01-16 | 5.40 | 4.40 | 8.45 | 0.00 | - | 7 | 114 | 37.90% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 2026-06-18 | 7.00 | 6.80 | 8.30 | 0.00 | - | 1 | 0 | 33.80% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 2026-12-18 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 31.42% |
© 2024 Yahoo. All rights reserved.