Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 2024-04-26 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00240000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00240000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 36.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240920C00240000 | 2024-04-22 11:27AM EDT | 2024-09-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00240000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 53.02 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| CRM250321C00240000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 60.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218C00240000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00240000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM240503P00240000 | 2024-04-22 3:07PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRM240510P00240000 | 2024-04-22 12:24PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 12.50% |
| CRM240524P00240000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240531P00240000 | 2024-04-22 11:06AM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CRM240621P00240000 | 2024-04-22 3:28PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CRM240719P00240000 | 2024-04-22 3:19PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRM240816P00240000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRM240920P00240000 | 2024-04-22 10:33AM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CRM241018P00240000 | 2024-04-22 2:21PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CRM241115P00240000 | 2024-04-22 3:05PM EDT | 2024-11-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM241220P00240000 | 2024-04-22 10:48AM EDT | 2024-12-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRM250117P00240000 | 2024-04-18 1:47PM EDT | 2025-01-17 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250321P00240000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM250620P00240000 | 2024-04-16 2:10PM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM260116P00240000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.