Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00190000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 86.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 2024-07-19 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 162.37% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 89.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 2024-09-20 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 134.20% |
| CRM241018C00190000 | 2024-04-25 10:53AM EDT | 2024-10-18 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 2024-12-20 | 94.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM250117C00190000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250620C00190000 | 2024-05-01 9:40AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00190000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 106.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 2026-12-18 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 61.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00190000 | 2024-04-30 1:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240621P00190000 | 2024-05-06 12:37PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240719P00190000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240816P00190000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240920P00190000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRM241115P00190000 | 2024-04-25 2:06PM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM241220P00190000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250117P00190000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116P00190000 | 2024-05-02 2:22PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 2026-12-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.