Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00180000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 97.80 | 95.85 | 98.00 | 0.00 | - | 1 | 9 | 144.73% |
| CRM240531C00180000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 89.20 | 95.30 | 98.45 | 0.00 | - | - | 1 | 81.05% |
| CRM240621C00180000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 100.00 | 95.90 | 98.95 | +10.53 | +11.77% | 10 | 313 | 70.34% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 2024-07-19 | 126.02 | 94.80 | 96.45 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 2024-08-16 | 125.71 | 100.15 | 103.30 | 0.00 | - | 1 | 3 | 71.84% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 96.97 | 98.70 | 101.00 | 0.00 | - | 2 | 7 | 54.10% |
| CRM241018C00180000 | 2024-04-25 10:07AM EDT | 2024-10-18 | 95.52 | 99.40 | 102.05 | 0.00 | - | - | 2 | 52.54% |
| CRM241115C00180000 | 2024-05-08 9:55AM EDT | 2024-11-15 | 104.92 | 101.60 | 103.10 | 0.00 | - | - | 2 | 53.61% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 2024-12-20 | 126.52 | 102.75 | 104.45 | 0.00 | - | - | 1 | 52.51% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 101.57 | 103.70 | 105.30 | 0.00 | - | 1 | 769 | 51.61% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 137.80 | 114.55 | 118.30 | 0.00 | - | 2 | 19 | 50.18% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 2026-12-18 | 144.50 | 124.15 | 128.50 | 0.00 | - | 2 | 7 | 49.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00180000 | 2024-05-02 12:40PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 209 | 128.91% |
| CRM240621P00180000 | 2024-05-09 10:30AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 1,895 | 58.40% |
| CRM240719P00180000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 0.19 | 0.07 | 0.20 | 0.00 | - | 2 | 71 | 44.24% |
| CRM240816P00180000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.35 | 0.14 | 0.44 | -0.15 | -30.00% | 1 | 121 | 42.02% |
| CRM240920P00180000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 1.00 | 0.47 | 0.83 | 0.00 | - | 1 | 134 | 40.23% |
| CRM241018P00180000 | 2024-05-10 10:17AM EDT | 2024-10-18 | 0.90 | 0.87 | 1.13 | -0.10 | -10.00% | 2 | 17 | 38.81% |
| CRM241115P00180000 | 2024-05-03 12:44PM EDT | 2024-11-15 | 1.54 | 1.00 | 1.48 | 0.00 | - | 3 | 4 | 37.87% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 2.90 | 1.55 | 2.02 | 0.00 | - | 1 | 24 | 37.28% |
| CRM250117P00180000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 2.83 | 1.98 | 2.31 | 0.00 | - | 1 | 1,822 | 36.29% |
| CRM250321P00180000 | 2024-05-06 1:59PM EDT | 2025-03-21 | 3.35 | 2.93 | 3.15 | 0.00 | - | 2 | 30 | 35.08% |
| CRM250620P00180000 | 2024-05-06 12:18PM EDT | 2025-06-20 | 5.15 | 4.60 | 4.90 | 0.00 | - | 3 | 226 | 34.98% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 2026-01-16 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 31.95% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 2026-12-18 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 33.17% |
© 2024 Yahoo. All rights reserved.