Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00310000 | 2024-04-25 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| CRM240503C00310000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240510C00310000 | 2024-04-25 10:55AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRM240517C00310000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CRM240524C00310000 | 2024-04-25 1:28PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240531C00310000 | 2024-04-25 11:56AM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM240621C00310000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| CRM240719C00310000 | 2024-04-25 2:03PM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CRM240816C00310000 | 2024-04-25 3:43PM EDT | 2024-08-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRM240920C00310000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 10.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRM241018C00310000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM241115C00310000 | 2024-04-25 2:08PM EDT | 2024-11-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM241220C00310000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 17.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM250117C00310000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 19.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CRM250321C00310000 | 2024-04-25 2:50PM EDT | 2025-03-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CRM260116C00310000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240517P00310000 | 2024-04-25 1:07PM EDT | 2024-05-17 | 37.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240719P00310000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00310000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 45.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 17.72% |
© 2024 Yahoo. All rights reserved.