Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00270000 | 2024-04-19 11:35AM EDT | 2024-04-19 | 1.92 | 1.95 | 2.74 | -1.07 | -35.79% | 121 | 844 | 41.50% |
| CRM240426C00270000 | 2024-04-19 11:31AM EDT | 2024-04-26 | 5.50 | 5.45 | 5.75 | -0.55 | -9.09% | 47 | 159 | 33.59% |
| CRM240503C00270000 | 2024-04-19 11:37AM EDT | 2024-05-03 | 8.00 | 7.35 | 7.80 | +0.20 | +2.56% | 23 | 36 | 33.92% |
| CRM240517C00270000 | 2024-04-19 11:55AM EDT | 2024-05-17 | 10.50 | 10.15 | 10.35 | +0.35 | +3.45% | 94 | 638 | 32.79% |
| CRM240524C00270000 | 2024-04-19 10:32AM EDT | 2024-05-24 | 12.10 | 11.20 | 12.55 | +1.29 | +11.93% | 200 | 11 | 35.94% |
| CRM240621C00270000 | 2024-04-19 11:37AM EDT | 2024-06-21 | 17.00 | 16.85 | 17.10 | -0.05 | -0.29% | 26 | 2,151 | 37.05% |
| CRM240719C00270000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 19.55 | 19.65 | 19.70 | -0.10 | -0.51% | 13 | 105 | 35.72% |
| CRM240816C00270000 | 2024-04-19 10:35AM EDT | 2024-08-16 | 21.95 | 22.20 | 22.50 | -0.40 | -1.79% | 5 | 136 | 35.82% |
| CRM240920C00270000 | 2024-04-19 10:01AM EDT | 2024-09-20 | 26.70 | 26.35 | 26.70 | +0.85 | +3.29% | 1 | 375 | 37.53% |
| CRM241018C00270000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 28.60 | 28.55 | 29.05 | -0.90 | -3.05% | 5 | 107 | 37.64% |
| CRM241115C00270000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 35.20 | 30.85 | 31.30 | 0.00 | - | 2 | 2 | 37.82% |
| CRM241220C00270000 | 2024-04-18 1:19PM EDT | 2024-12-20 | 34.00 | 33.90 | 34.80 | 0.00 | - | 1 | 41 | 39.03% |
| CRM250117C00270000 | 2024-04-18 1:18PM EDT | 2025-01-17 | 35.75 | 35.65 | 37.70 | 0.00 | - | 2 | 700 | 40.13% |
| CRM250321C00270000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 41.30 | 40.55 | 41.90 | 0.00 | - | 9 | 18 | 40.30% |
| CRM250620C00270000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 46.61 | 46.10 | 48.30 | -1.11 | -2.33% | 1 | 495 | 41.36% |
| CRM260116C00270000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 58.00 | 56.30 | 59.10 | 0.00 | - | 17 | 147 | 41.69% |
| CRM261218C00270000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 72.75 | 71.60 | 74.25 | -2.39 | -3.18% | 17 | 19 | 42.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00270000 | 2024-04-19 11:51AM EDT | 2024-04-19 | 0.25 | 0.32 | 0.42 | -0.91 | -78.45% | 373 | 1,518 | 13.04% |
| CRM240426P00270000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 3.45 | 3.60 | 3.75 | -0.40 | -10.39% | 127 | 653 | 25.78% |
| CRM240503P00270000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 5.30 | 5.35 | 5.50 | -0.29 | -5.19% | 27 | 355 | 26.85% |
| CRM240510P00270000 | 2024-04-19 11:36AM EDT | 2024-05-10 | 6.76 | 6.65 | 6.80 | -0.21 | -3.01% | 31 | 123 | 27.09% |
| CRM240517P00270000 | 2024-04-19 11:49AM EDT | 2024-05-17 | 7.20 | 7.40 | 7.60 | -0.25 | -3.36% | 166 | 3,011 | 26.23% |
| CRM240524P00270000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 8.25 | 8.05 | 10.25 | -0.11 | -1.32% | 1 | 86 | 31.38% |
| CRM240531P00270000 | 2024-04-19 11:27AM EDT | 2024-05-31 | 11.45 | 11.20 | 11.60 | -0.67 | -5.53% | 6 | 39 | 32.36% |
| CRM240621P00270000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 13.40 | 13.15 | 13.35 | +0.05 | +0.37% | 52 | 2,396 | 30.41% |
| CRM240719P00270000 | 2024-04-19 11:49AM EDT | 2024-07-19 | 14.80 | 14.85 | 15.15 | -0.40 | -2.63% | 9 | 605 | 28.70% |
| CRM240816P00270000 | 2024-04-19 11:45AM EDT | 2024-08-16 | 16.55 | 16.60 | 16.85 | -0.15 | -0.90% | 25 | 210 | 27.89% |
| CRM240920P00270000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 19.85 | 19.20 | 20.00 | +0.03 | +0.15% | 5 | 605 | 29.04% |
| CRM241018P00270000 | 2024-04-19 10:37AM EDT | 2024-10-18 | 21.25 | 20.80 | 21.10 | +0.15 | +0.71% | 3 | 253 | 28.17% |
| CRM241115P00270000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 21.33 | 22.25 | 22.90 | 0.00 | - | 5 | 221 | 28.45% |
| CRM241220P00270000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 24.30 | 24.50 | 25.10 | +0.55 | +2.32% | 1 | 183 | 28.85% |
| CRM250117P00270000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 25.35 | 25.35 | 26.10 | -0.20 | -0.78% | 1 | 997 | 28.41% |
| CRM250321P00270000 | 2024-04-16 3:30PM EDT | 2025-03-21 | 26.10 | 27.60 | 28.70 | 0.00 | - | 1 | 109 | 28.15% |
| CRM250620P00270000 | 2024-04-16 2:05PM EDT | 2025-06-20 | 29.00 | 30.60 | 32.20 | 0.00 | - | 9 | 102 | 28.01% |
| CRM260116P00270000 | 2024-04-18 10:26AM EDT | 2026-01-16 | 37.10 | 35.60 | 38.15 | 0.00 | - | 8 | 183 | 27.18% |
© 2024 Yahoo. All rights reserved.