Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00280000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 466 | 709 | 10.94% |
| CRM240517C00280000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 2.42 | 2.45 | 2.61 | +0.11 | +4.76% | 569 | 1,579 | 24.70% |
| CRM240524C00280000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.99 | 3.80 | 4.65 | +0.24 | +6.40% | 163 | 255 | 27.42% |
| CRM240531C00280000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 9.15 | 8.00 | 9.20 | +0.68 | +8.03% | 67 | 254 | 39.57% |
| CRM240607C00280000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 9.82 | 9.20 | 10.15 | +0.53 | +5.71% | 91 | 466 | 37.53% |
| CRM240614C00280000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 10.05 | 9.30 | 11.25 | +0.10 | +1.01% | 5 | 21 | 36.85% |
| CRM240621C00280000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 10.96 | 11.05 | 11.30 | +0.44 | +4.18% | 175 | 3,364 | 33.85% |
| CRM240628C00280000 | 2024-05-09 11:04AM EDT | 2024-06-28 | 11.89 | 11.75 | 13.05 | +0.40 | +3.48% | 2 | 1 | 35.68% |
| CRM240719C00280000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 14.00 | 13.85 | 14.20 | +0.80 | +6.06% | 441 | 2,053 | 32.30% |
| CRM240816C00280000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 16.90 | 16.75 | 17.05 | +0.65 | +4.00% | 131 | 1,068 | 32.31% |
| CRM240920C00280000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 20.79 | 21.25 | 21.50 | +0.24 | +1.17% | 21 | 712 | 34.43% |
| CRM241018C00280000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 23.20 | 22.60 | 24.10 | +0.81 | +3.62% | 2 | 527 | 34.85% |
| CRM241115C00280000 | 2024-05-10 12:34PM EDT | 2024-11-15 | 25.65 | 25.60 | 26.50 | +0.35 | +1.38% | 5 | 62 | 35.20% |
| CRM241220C00280000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 28.68 | 29.05 | 30.00 | 0.00 | - | 6 | 122 | 36.41% |
| CRM250117C00280000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 30.95 | 30.85 | 31.90 | +0.66 | +2.18% | 8 | 1,394 | 36.41% |
| CRM250321C00280000 | 2024-05-08 2:26PM EDT | 2025-03-21 | 37.75 | 34.50 | 37.25 | 0.00 | - | 3 | 73 | 37.83% |
| CRM250620C00280000 | 2024-05-09 11:20AM EDT | 2025-06-20 | 43.80 | 41.60 | 43.30 | +2.55 | +6.18% | 1 | 439 | 38.59% |
| CRM260116C00280000 | 2024-05-10 1:22PM EDT | 2026-01-16 | 53.37 | 53.05 | 54.25 | -0.53 | -0.98% | 3 | 1,364 | 39.13% |
| CRM260618C00280000 | 2024-05-07 3:34PM EDT | 2026-06-18 | 61.17 | 60.10 | 62.55 | 0.00 | - | 5 | 7 | 40.36% |
| CRM261218C00280000 | 2024-05-10 2:43PM EDT | 2026-12-18 | 68.03 | 67.25 | 70.85 | +0.53 | +0.79% | 1 | 17 | 41.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00280000 | 2024-05-10 3:39PM EDT | 2024-05-10 | 3.83 | 2.61 | 4.40 | -1.17 | -23.40% | 148 | 217 | 40.82% |
| CRM240517P00280000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 5.90 | 5.50 | 5.70 | -1.15 | -16.31% | 345 | 2,135 | 23.16% |
| CRM240524P00280000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 7.10 | 6.70 | 7.00 | -1.19 | -14.35% | 42 | 84 | 22.95% |
| CRM240531P00280000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 11.75 | 11.40 | 11.75 | -0.80 | -6.37% | 50 | 253 | 36.69% |
| CRM240607P00280000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 13.82 | 12.05 | 12.40 | 0.00 | - | 13 | 32 | 34.05% |
| CRM240614P00280000 | 2024-05-10 9:48AM EDT | 2024-06-14 | 11.70 | 12.65 | 14.85 | -2.10 | -15.22% | 2 | 18 | 37.64% |
| CRM240621P00280000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 13.45 | 13.20 | 13.40 | -0.90 | -6.27% | 102 | 1,977 | 30.61% |
| CRM240719P00280000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 15.07 | 14.95 | 15.25 | -0.83 | -5.22% | 69 | 1,555 | 27.63% |
| CRM240816P00280000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 16.81 | 16.75 | 17.00 | -0.93 | -5.24% | 88 | 1,328 | 26.45% |
| CRM240920P00280000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 20.65 | 20.05 | 20.35 | -1.05 | -4.84% | 25 | 592 | 27.74% |
| CRM241018P00280000 | 2024-05-10 1:35PM EDT | 2024-10-18 | 22.05 | 21.40 | 21.90 | -0.40 | -1.78% | 78 | 149 | 27.34% |
| CRM241115P00280000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 22.40 | 22.50 | 23.65 | 0.00 | - | 23 | 60 | 27.45% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 25.30 | 26.60 | 0.00 | - | 5 | 88 | 28.63% |
| CRM250117P00280000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 26.80 | 26.20 | 26.95 | -0.45 | -1.65% | 27 | 1,570 | 27.38% |
| CRM250321P00280000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 30.20 | 28.45 | 29.45 | 0.00 | - | 4 | 13 | 26.95% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 31.85 | 32.70 | 0.00 | - | 9 | 421 | 26.55% |
| CRM260116P00280000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 38.55 | 37.65 | 38.70 | -1.70 | -4.22% | 61 | 270 | 25.78% |
| CRM261218P00280000 | 2024-05-10 11:35AM EDT | 2026-12-18 | 45.70 | 44.50 | 47.10 | +0.60 | +1.33% | 50 | 9 | 25.52% |
© 2024 Yahoo. All rights reserved.