Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 66.22 | 66.05 | 67.80 | 0.00 | - | 1 | 195 | 64.65% |
| CRM240621C00210000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 64.03 | 67.60 | 69.10 | 0.00 | - | 1 | 850 | 51.97% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 63.40 | 68.90 | 70.30 | 0.00 | - | 1 | 8 | 51.36% |
| CRM240816C00210000 | 2024-01-08 3:14PM EDT | 2024-08-16 | 61.40 | 86.90 | 88.35 | 0.00 | - | 4 | 7 | 88.81% |
| CRM240920C00210000 | 2024-04-15 10:49AM EDT | 2024-09-20 | 74.92 | 72.15 | 74.35 | 0.00 | - | 1 | 168 | 49.70% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 69.15 | 73.45 | 75.00 | 0.00 | - | 1 | 1 | 47.00% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 75.25 | 76.70 | +5.37 | +7.47% | 2 | 5 | 46.99% |
| CRM241220C00210000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 86.02 | 77.00 | 78.95 | 0.00 | - | 1 | 9 | 47.31% |
| CRM250117C00210000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 77.30 | 78.35 | 80.45 | 0.00 | - | 3 | 765 | 47.13% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 2025-03-21 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 39.77% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 86.07 | 85.95 | 87.60 | 0.00 | - | 1 | 105 | 46.12% |
| CRM260116C00210000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 92.95 | 93.00 | 97.40 | 0.00 | - | 1 | 99 | 46.79% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 99.35 | 103.45 | 0.00 | - | 2 | 2 | 46.93% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 105.00 | 108.80 | 0.00 | - | - | 1 | 46.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00210000 | 2024-04-22 11:21AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 73.83% |
| CRM240510P00210000 | 2024-04-23 11:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 57.91% |
| CRM240517P00210000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.09 | -0.31 | -86.11% | 1 | 325 | 46.48% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 2024-05-31 | 0.50 | 0.14 | 1.07 | 0.00 | - | 1 | 2 | 55.09% |
| CRM240621P00210000 | 2024-04-23 1:05PM EDT | 2024-06-21 | 0.85 | 0.58 | 0.83 | 0.00 | - | 5 | 1,270 | 41.72% |
| CRM240719P00210000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 1.28 | 0.96 | 1.22 | 0.00 | - | 53 | 59 | 37.20% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 1.65 | 1.42 | 1.87 | 0.00 | - | 5 | 90 | 35.74% |
| CRM240920P00210000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 2.56 | 2.60 | 2.80 | -0.28 | -9.86% | 2 | 3,503 | 34.81% |
| CRM241018P00210000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 3.45 | 2.99 | 3.45 | 0.00 | - | 15 | 51 | 33.94% |
| CRM241115P00210000 | 2024-04-16 2:54PM EDT | 2024-11-15 | 4.33 | 4.05 | 4.25 | 0.00 | - | 30 | 29 | 33.63% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 2024-12-20 | 3.65 | 5.20 | 5.65 | 0.00 | - | 17 | 51 | 34.19% |
| CRM250117P00210000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 6.60 | 5.85 | 6.20 | 0.00 | - | 2 | 1,974 | 33.44% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 6.85 | 7.90 | 0.00 | - | 7 | 87 | 32.94% |
| CRM250620P00210000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 9.80 | 7.55 | 12.50 | -0.73 | -6.93% | 4 | 916 | 35.36% |
| CRM260116P00210000 | 2024-04-23 12:46PM EDT | 2026-01-16 | 14.50 | 13.55 | 14.45 | 0.00 | - | 16 | 202 | 30.91% |
| CRM261218P00210000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 19.68 | 19.15 | 20.80 | -1.32 | -6.29% | 10 | 10 | 30.01% |
© 2024 Yahoo. All rights reserved.