Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00260000 | 2024-04-22 10:20AM EDT | 2024-04-26 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240503C00260000 | 2024-04-22 11:10AM EDT | 2024-05-03 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240510C00260000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240517C00260000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM240524C00260000 | 2024-04-19 9:46AM EDT | 2024-05-24 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531C00260000 | 2024-04-17 2:24PM EDT | 2024-05-31 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621C00260000 | 2024-04-22 12:52PM EDT | 2024-06-21 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719C00260000 | 2024-04-22 2:02PM EDT | 2024-07-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM240816C00260000 | 2024-04-22 3:37PM EDT | 2024-08-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM240920C00260000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00260000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00260000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRM250321C00260000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 45.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM250620C00260000 | 2024-04-15 10:25AM EDT | 2025-06-20 | 57.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260116C00260000 | 2024-04-19 2:28PM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218C00260000 | 2024-04-15 3:53PM EDT | 2026-12-18 | 78.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00260000 | 2024-04-22 3:49PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 12.50% |
| CRM240503P00260000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| CRM240510P00260000 | 2024-04-22 1:54PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM240517P00260000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| CRM240524P00260000 | 2024-04-22 3:54PM EDT | 2024-05-24 | 4.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CRM240531P00260000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CRM240621P00260000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| CRM240719P00260000 | 2024-04-22 2:27PM EDT | 2024-07-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CRM240816P00260000 | 2024-04-22 3:26PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CRM240920P00260000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CRM241018P00260000 | 2024-04-22 3:31PM EDT | 2024-10-18 | 15.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CRM241115P00260000 | 2024-04-15 10:40AM EDT | 2024-11-15 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM241220P00260000 | 2024-04-22 9:33AM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CRM250117P00260000 | 2024-04-22 1:38PM EDT | 2025-01-17 | 19.69 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 1.56% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 2025-03-21 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM250620P00260000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 26.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CRM260116P00260000 | 2024-04-04 2:52PM EDT | 2026-01-16 | 26.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.