Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00175000 | 2024-04-17 1:46PM EDT | 2024-05-17 | 103.29 | 99.95 | 101.50 | 0.00 | - | 1 | 10 | 93.70% |
| CRM240621C00175000 | 2024-04-17 1:46PM EDT | 2024-06-21 | 104.09 | 100.85 | 102.25 | 0.00 | - | 1 | 334 | 70.48% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 159.61% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 136.76% |
| CRM240920C00175000 | 2024-04-01 11:38AM EDT | 2024-09-20 | 130.26 | 103.45 | 105.00 | 0.00 | - | 1 | 9 | 57.05% |
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 2024-11-15 | 103.00 | 105.35 | 107.05 | 0.00 | - | - | 2 | 54.72% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 104.25% |
| CRM250117C00175000 | 2024-04-17 1:15PM EDT | 2025-01-17 | 110.58 | 107.50 | 108.55 | 0.00 | - | 56 | 312 | 52.22% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 92.76% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 120.64 | 117.55 | 121.90 | 0.00 | - | 7 | 20 | 51.53% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 64.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 134 | 70.12% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.36 | 0.00 | - | 11 | 1,409 | 51.32% |
| CRM240719P00175000 | 2024-04-22 10:45AM EDT | 2024-07-19 | 0.25 | 0.11 | 0.47 | 0.00 | - | 2 | 2 | 46.90% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 2024-08-16 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 41.92% |
| CRM240920P00175000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.30 | 0.83 | 1.14 | 0.00 | - | 85 | 263 | 41.94% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 1.58 | 1.06 | 1.45 | 0.00 | - | 10 | 15 | 40.47% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 2.19 | 2.05 | 2.22 | 0.00 | - | 11 | 24 | 38.28% |
| CRM250117P00175000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 2.53 | 2.52 | 2.60 | +0.14 | +5.86% | 4 | 1,228 | 37.65% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 2025-03-21 | 3.55 | 3.35 | 3.45 | 0.00 | - | 7 | 33 | 36.45% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 4.80 | 4.75 | 4.95 | 0.00 | - | 2 | 639 | 35.77% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 7.90 | 7.55 | 7.70 | 0.00 | - | 18 | 58 | 33.68% |
| CRM261218P00175000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 11.90 | 11.45 | 12.25 | 0.00 | - | - | 1 | 32.32% |
© 2024 Yahoo. All rights reserved.