Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00220000 | 2024-04-15 10:34AM EDT | 2024-04-19 | 58.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00220000 | 2024-04-05 3:21PM EDT | 2024-05-10 | 83.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00220000 | 2024-04-15 12:46PM EDT | 2024-05-17 | 59.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00220000 | 2024-04-15 2:07PM EDT | 2024-06-21 | 58.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 111.27% |
| CRM240816C00220000 | 2024-02-26 10:30AM EDT | 2024-08-16 | 84.29 | 83.40 | 86.55 | 0.00 | - | 1 | 22 | 97.10% |
| CRM240920C00220000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 68.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00220000 | 2024-04-09 11:57AM EDT | 2025-01-17 | 95.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250321C00220000 | 2024-04-15 2:39PM EDT | 2025-03-21 | 75.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620C00220000 | 2024-04-15 2:07PM EDT | 2025-06-20 | 80.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM260116C00220000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM261218C00220000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00220000 | 2024-04-15 2:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM240426P00220000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| CRM240503P00220000 | 2024-04-11 10:13AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM240517P00220000 | 2024-04-15 3:50PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRM240621P00220000 | 2024-04-15 3:41PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| CRM240719P00220000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM240816P00220000 | 2024-04-15 9:30AM EDT | 2024-08-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240920P00220000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CRM241018P00220000 | 2024-04-11 2:02PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM241115P00220000 | 2024-04-15 1:01PM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM241220P00220000 | 2024-04-15 2:37PM EDT | 2024-12-20 | 7.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM250117P00220000 | 2024-04-15 2:50PM EDT | 2025-01-17 | 9.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CRM250321P00220000 | 2024-04-15 3:55PM EDT | 2025-03-21 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM250620P00220000 | 2024-04-15 3:17PM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| CRM260116P00220000 | 2024-04-12 1:40PM EDT | 2026-01-16 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM261218P00220000 | 2024-04-15 10:41AM EDT | 2026-12-18 | 23.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.