Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00175000 | 2024-07-25 10:18AM EDT | 2024-08-16 | 78.43 | 87.60 | 90.00 | 0.00 | - | 1 | 7 | 102.76% |
| CRM240920C00175000 | 2024-07-25 10:18AM EDT | 2024-09-20 | 79.50 | 88.60 | 90.55 | 0.00 | - | 1 | 37 | 70.70% |
| CRM241018C00175000 | 2024-06-10 9:57AM EDT | 2024-10-18 | 69.00 | 73.65 | 75.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241115C00175000 | 2024-07-11 12:47PM EDT | 2024-11-15 | 81.45 | 90.35 | 93.50 | 0.00 | - | 5 | 9 | 61.89% |
| CRM241220C00175000 | 2024-07-25 12:18PM EDT | 2024-12-20 | 90.00 | 91.35 | 94.90 | 0.00 | - | 4 | 36 | 58.32% |
| CRM250117C00175000 | 2024-07-12 10:09AM EDT | 2025-01-17 | 84.16 | 91.30 | 95.80 | 0.00 | - | 1 | 309 | 54.76% |
| CRM250321C00175000 | 2024-07-05 3:03PM EDT | 2025-03-21 | 96.59 | 94.55 | 97.50 | 0.00 | - | 1 | 7 | 53.03% |
| CRM250620C00175000 | 2024-07-25 12:53PM EDT | 2025-06-20 | 99.00 | 97.60 | 100.10 | 0.00 | - | 1 | 126 | 50.43% |
| CRM260116C00175000 | 2024-07-16 2:03PM EDT | 2026-01-16 | 98.20 | 104.50 | 108.00 | 0.00 | - | 1 | 20 | 51.44% |
| CRM261218C00175000 | 2024-06-13 10:35AM EDT | 2026-12-18 | 90.00 | 104.00 | 108.50 | 0.00 | - | 1 | 6 | 40.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00175000 | 2024-07-10 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 129 | 71.09% |
| CRM240920P00175000 | 2024-07-25 1:49PM EDT | 2024-09-20 | 0.37 | 0.12 | 0.46 | 0.00 | - | 2 | 439 | 50.00% |
| CRM241018P00175000 | 2024-07-25 2:58PM EDT | 2024-10-18 | 0.45 | 0.21 | 0.62 | 0.00 | - | 10 | 27 | 46.19% |
| CRM241115P00175000 | 2024-07-23 3:24PM EDT | 2024-11-15 | 0.72 | 0.40 | 0.88 | 0.00 | - | 2 | 49 | 42.68% |
| CRM241220P00175000 | 2024-07-26 3:18PM EDT | 2024-12-20 | 1.35 | 1.30 | 1.69 | -0.42 | -23.73% | 2 | 177 | 42.68% |
| CRM250117P00175000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 1.65 | 1.63 | 1.80 | -0.45 | -21.43% | 1 | 1,590 | 39.69% |
| CRM250221P00175000 | 2024-07-15 3:28PM EDT | 2025-02-21 | 1.93 | 1.74 | 2.25 | 0.00 | - | 2 | 2 | 38.20% |
| CRM250321P00175000 | 2024-07-17 3:03PM EDT | 2025-03-21 | 2.85 | 2.51 | 2.94 | 0.00 | - | 1 | 100 | 38.42% |
| CRM250620P00175000 | 2024-07-26 12:28PM EDT | 2025-06-20 | 3.85 | 3.85 | 4.15 | -0.18 | -4.47% | 1 | 836 | 35.96% |
| CRM260116P00175000 | 2024-07-24 1:31PM EDT | 2026-01-16 | 8.50 | 7.05 | 8.90 | 0.00 | - | 1 | 320 | 36.15% |
| CRM260618P00175000 | 2024-07-10 9:30AM EDT | 2026-06-18 | 10.40 | 9.10 | 11.35 | 0.00 | - | 1 | 12 | 35.06% |
| CRM261218P00175000 | 2024-07-25 3:34PM EDT | 2026-12-18 | 12.80 | 11.70 | 13.80 | 0.00 | - | 1 | 38 | 33.83% |
© 2024 Yahoo. All rights reserved.