Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00200000 | 2024-07-22 11:43AM EDT | 2024-08-16 | 53.00 | 62.70 | 65.10 | 0.00 | - | 3 | 88 | 75.39% |
| CRM240823C00200000 | 2024-07-17 2:45PM EDT | 2024-08-23 | 54.00 | 62.15 | 65.40 | 0.00 | - | - | 1 | 63.70% |
| CRM240830C00200000 | 2024-07-23 3:30PM EDT | 2024-08-30 | 58.74 | 62.00 | 66.00 | 0.00 | - | - | 2 | 59.47% |
| CRM240920C00200000 | 2024-07-26 1:30PM EDT | 2024-09-20 | 65.29 | 64.35 | 65.95 | +0.04 | +0.06% | 4 | 590 | 55.19% |
| CRM241018C00200000 | 2024-07-12 12:01PM EDT | 2024-10-18 | 57.90 | 64.65 | 67.35 | 0.00 | - | 2 | 137 | 54.76% |
| CRM241115C00200000 | 2024-07-25 10:13AM EDT | 2024-11-15 | 57.66 | 66.30 | 68.95 | 0.00 | - | 2 | 26 | 52.60% |
| CRM241220C00200000 | 2024-07-25 12:40PM EDT | 2024-12-20 | 69.25 | 68.80 | 72.40 | 0.00 | - | 1 | 266 | 50.20% |
| CRM250117C00200000 | 2024-07-26 1:33PM EDT | 2025-01-17 | 72.50 | 70.55 | 72.80 | +0.49 | +0.68% | 9 | 1,297 | 50.92% |
| CRM250221C00200000 | 2024-07-23 12:48PM EDT | 2025-02-21 | 73.35 | 72.20 | 74.25 | +7.40 | +11.22% | 15 | 18 | 49.30% |
| CRM250321C00200000 | 2024-07-25 11:03AM EDT | 2025-03-21 | 67.00 | 73.10 | 76.40 | 0.00 | - | 1 | 51 | 50.10% |
| CRM250620C00200000 | 2024-07-26 9:34AM EDT | 2025-06-20 | 74.22 | 77.55 | 79.85 | -5.78 | -7.22% | 5 | 415 | 47.59% |
| CRM260116C00200000 | 2024-07-26 1:59PM EDT | 2026-01-16 | 87.32 | 86.05 | 88.40 | +0.57 | +0.66% | 1 | 211 | 46.37% |
| CRM260618C00200000 | 2024-07-24 10:43AM EDT | 2026-06-18 | 85.53 | 91.25 | 94.75 | 0.00 | - | 1 | 41 | 46.77% |
| CRM261218C00200000 | 2024-07-26 12:31PM EDT | 2026-12-18 | 99.45 | 96.00 | 100.75 | +13.95 | +16.32% | 1 | 70 | 46.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00200000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 1 | 4 | 76.95% |
| CRM240809P00200000 | 2024-07-22 10:46AM EDT | 2024-08-09 | 0.03 | 0.01 | 0.29 | 0.00 | - | 1 | 2 | 63.97% |
| CRM240816P00200000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 38 | 2,354 | 49.41% |
| CRM240823P00200000 | 2024-07-25 1:24PM EDT | 2024-08-23 | 0.12 | 0.00 | 0.82 | 0.00 | - | - | - | 52.93% |
| CRM240830P00200000 | 2024-07-18 3:34PM EDT | 2024-08-30 | 0.70 | 0.00 | 2.54 | 0.00 | - | 1 | 2 | 59.28% |
| CRM240920P00200000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 0.80 | 0.70 | 1.05 | -0.09 | -10.11% | 79 | 5,173 | 44.92% |
| CRM241018P00200000 | 2024-07-25 2:23PM EDT | 2024-10-18 | 1.29 | 0.84 | 1.42 | -0.06 | -4.44% | 1 | 303 | 39.27% |
| CRM241115P00200000 | 2024-07-26 1:13PM EDT | 2024-11-15 | 1.80 | 1.68 | 2.10 | -0.02 | -1.10% | 1 | 417 | 37.50% |
| CRM241220P00200000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 3.35 | 2.93 | 4.35 | +0.10 | +3.08% | 134 | 1,699 | 40.53% |
| CRM250117P00200000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 3.85 | 3.50 | 4.60 | +0.30 | +8.45% | 50 | 3,687 | 37.84% |
| CRM250221P00200000 | 2024-07-26 12:10PM EDT | 2025-02-21 | 4.40 | 4.35 | 5.80 | -0.80 | -15.38% | 30 | 35 | 37.43% |
| CRM250321P00200000 | 2024-07-25 12:35PM EDT | 2025-03-21 | 5.45 | 5.30 | 5.80 | 0.00 | - | 3 | 1,481 | 35.16% |
| CRM250620P00200000 | 2024-07-25 1:03PM EDT | 2025-06-20 | 7.78 | 7.35 | 7.85 | 0.00 | - | 3 | 1,393 | 33.51% |
| CRM260116P00200000 | 2024-07-25 11:12AM EDT | 2026-01-16 | 13.50 | 12.20 | 13.20 | 0.00 | - | 3 | 1,435 | 32.74% |
| CRM260618P00200000 | 2024-07-25 11:54AM EDT | 2026-06-18 | 16.20 | 15.25 | 16.05 | 0.00 | - | 4 | 595 | 31.77% |
| CRM261218P00200000 | 2024-07-17 11:34AM EDT | 2026-12-18 | 20.00 | 17.90 | 19.15 | 0.00 | - | 8 | 147 | 30.94% |
© 2024 Yahoo. All rights reserved.