Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00185000 | 2024-04-04 9:44AM EDT | 2024-04-19 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 2024-05-03 | 89.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240517C00185000 | 2024-01-29 12:21PM EDT | 2024-05-17 | 101.85 | 116.20 | 119.60 | 0.00 | - | 1 | 9 | 247.55% |
| CRM240621C00185000 | 2024-03-26 3:18PM EDT | 2024-06-21 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 132.09% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 118.72% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 88.11% |
| CRM250117C00185000 | 2024-04-09 11:41AM EDT | 2025-01-17 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 51.57% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 64.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00185000 | 2024-03-26 2:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 50.00% |
| CRM240517P00185000 | 2024-04-12 1:01PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 25.00% |
| CRM240621P00185000 | 2024-03-25 10:23AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 25.00% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 262 | 12.50% |
| CRM241220P00185000 | 2024-02-29 2:46PM EDT | 2024-12-20 | 2.35 | 1.67 | 2.10 | 0.00 | - | 2 | 4 | 32.98% |
| CRM250117P00185000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 3.31 | 0.00 | 0.00 | 0.00 | - | 4 | 1,286 | 6.25% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 6.25% |
| CRM260116P00185000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 6.25% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.13% |
© 2024 Yahoo. All rights reserved.