Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00230000 | 2024-05-09 12:52PM EDT | 2024-05-10 | 44.50 | 44.65 | 47.15 | 0.00 | - | 3 | 3 | 193.55% |
| CRM240517C00230000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 44.55 | 45.55 | 46.95 | 0.00 | - | 2 | 183 | 77.88% |
| CRM240524C00230000 | 2024-05-08 11:03AM EDT | 2024-05-24 | 49.95 | 45.90 | 47.20 | 0.00 | - | 2 | 3 | 61.47% |
| CRM240531C00230000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 47.00 | 45.60 | 48.40 | -2.85 | -5.72% | 1 | 1 | 55.52% |
| CRM240621C00230000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 46.46 | 47.25 | 48.45 | 0.00 | - | 4 | 2,325 | 48.35% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 48.90 | 50.05 | 0.00 | - | 1 | 5 | 43.66% |
| CRM240816C00230000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 51.87 | 51.00 | 51.55 | 0.00 | - | 5 | 61 | 41.25% |
| CRM240920C00230000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 55.65 | 53.80 | 54.70 | 0.00 | - | 2 | 164 | 42.45% |
| CRM241018C00230000 | 2024-05-10 9:44AM EDT | 2024-10-18 | 58.90 | 55.75 | 56.15 | +6.20 | +11.76% | 1 | 22 | 41.35% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 57.55 | 58.35 | 0.00 | - | - | 1 | 41.92% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 60.15 | 60.75 | 0.00 | - | 1 | 4 | 42.15% |
| CRM250117C00230000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 61.40 | 61.90 | 62.35 | 0.00 | - | 2 | 1,354 | 41.98% |
| CRM250321C00230000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 68.55 | 65.65 | 66.15 | 0.00 | - | 20 | 22 | 42.22% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 70.55 | 71.40 | 0.00 | - | 8 | 111 | 42.75% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 80.25 | 82.15 | 0.00 | - | 1 | 30 | 43.78% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 86.75 | 88.25 | 0.00 | - | 1 | 1 | 43.76% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 92.25 | 96.00 | 0.00 | - | 1 | 17 | 44.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00230000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 112.50% |
| CRM240517P00230000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 583 | 50.59% |
| CRM240524P00230000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.09 | 0.02 | 0.13 | -0.06 | -40.00% | 22 | 24 | 41.99% |
| CRM240531P00230000 | 2024-05-08 3:08PM EDT | 2024-05-31 | 0.55 | 0.34 | 0.71 | 0.00 | - | 2 | 19 | 46.70% |
| CRM240607P00230000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 0.76 | 0.42 | 0.75 | 0.00 | - | 25 | 30 | 41.16% |
| CRM240614P00230000 | 2024-05-10 10:13AM EDT | 2024-06-14 | 0.84 | 0.79 | 0.94 | -0.22 | -20.75% | 10 | 13 | 38.84% |
| CRM240621P00230000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.03 | -0.17 | -14.78% | 33 | 2,222 | 36.30% |
| CRM240719P00230000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 1.50 | 1.70 | 1.77 | -0.48 | -24.24% | 2 | 546 | 32.42% |
| CRM240816P00230000 | 2024-05-09 11:16AM EDT | 2024-08-16 | 2.52 | 2.58 | 2.67 | -0.40 | -13.70% | 14 | 782 | 30.96% |
| CRM240920P00230000 | 2024-05-10 11:22AM EDT | 2024-09-20 | 4.35 | 4.40 | 4.65 | -0.45 | -9.38% | 1 | 316 | 32.10% |
| CRM241018P00230000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 5.50 | 5.35 | 5.50 | +0.02 | +0.36% | 17 | 248 | 31.11% |
| CRM241115P00230000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 6.50 | 6.35 | 6.55 | +0.03 | +0.46% | 1 | 75 | 30.80% |
| CRM241220P00230000 | 2024-05-09 12:33PM EDT | 2024-12-20 | 8.60 | 8.15 | 8.35 | 0.00 | - | 2 | 573 | 31.40% |
| CRM250117P00230000 | 2024-05-09 12:45PM EDT | 2025-01-17 | 9.40 | 9.00 | 9.15 | 0.00 | - | 7 | 1,637 | 30.86% |
| CRM250321P00230000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 10.70 | 11.00 | 11.30 | -0.80 | -6.96% | 1 | 251 | 30.52% |
| CRM250620P00230000 | 2024-05-08 2:00PM EDT | 2025-06-20 | 13.65 | 13.80 | 14.15 | 0.00 | - | 12 | 413 | 30.15% |
| CRM260116P00230000 | 2024-05-09 11:12AM EDT | 2026-01-16 | 19.35 | 18.80 | 19.30 | 0.00 | - | 150 | 241 | 29.08% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 24.95 | 26.50 | 0.00 | - | 10 | 23 | 28.39% |
© 2024 Yahoo. All rights reserved.