Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 2024-05-17 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 266.89% |
| CRM240621C00195000 | 2024-04-04 11:10AM EDT | 2024-06-21 | 107.69 | 79.10 | 80.75 | 0.00 | - | 1 | 251 | 58.55% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 2024-07-19 | 108.74 | 80.15 | 81.80 | 0.00 | - | 1 | 4 | 54.04% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 2024-08-16 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 106.92% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 2024-09-20 | 110.00 | 82.80 | 84.65 | 0.00 | - | 1 | 25 | 50.29% |
| CRM241018C00195000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 88.84 | 83.90 | 85.80 | 0.00 | - | - | 1 | 51.51% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 109.68 | 85.30 | 86.80 | 0.00 | - | 1 | 1 | 50.11% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 2024-12-20 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 86.54% |
| CRM250117C00195000 | 2024-04-18 11:56AM EDT | 2025-01-17 | 89.23 | 87.90 | 90.00 | 0.00 | - | 1 | 270 | 49.72% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 118.20 | 94.55 | 97.00 | 0.00 | - | 1 | 14 | 48.98% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 107.18 | 102.40 | 104.90 | 0.00 | - | 20 | 35 | 48.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 56.45% |
| CRM240621P00195000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 0.41 | 0.30 | 0.61 | 0.00 | - | 10 | 1,076 | 46.90% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 0.66 | 0.49 | 0.82 | 0.00 | - | 2 | 17 | 40.71% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 2024-08-16 | 1.05 | 0.87 | 1.22 | 0.00 | - | 10 | 85 | 38.34% |
| CRM240920P00195000 | 2024-04-22 3:09PM EDT | 2024-09-20 | 1.69 | 1.62 | 1.90 | 0.00 | - | 4 | 331 | 37.09% |
| CRM241018P00195000 | 2024-04-19 10:24AM EDT | 2024-10-18 | 2.60 | 1.96 | 2.55 | 0.00 | - | 2 | 8 | 36.65% |
| CRM241220P00195000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 4.15 | 3.45 | 4.20 | -0.05 | -1.19% | 1 | 35 | 36.22% |
| CRM250117P00195000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 4.20 | 4.45 | 4.60 | 0.00 | - | 1 | 765 | 35.25% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 5.90 | 5.20 | 6.25 | 0.00 | - | 1 | 171 | 35.07% |
| CRM250620P00195000 | 2024-04-19 3:30PM EDT | 2025-06-20 | 8.45 | 6.75 | 8.70 | 0.00 | - | 3 | 348 | 35.01% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 12.25 | 10.20 | 11.70 | 0.00 | - | 25 | 284 | 32.22% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 2026-06-18 | 14.10 | 11.65 | 14.05 | 0.00 | - | - | 1 | 31.30% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 2026-12-18 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 28.41% |
© 2024 Yahoo. All rights reserved.