Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00320000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| CRM240503C00320000 | 2024-04-24 12:22PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| CRM240510C00320000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 12.50% |
| CRM240517C00320000 | 2024-04-24 1:18PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 2,478 | 12.50% |
| CRM240524C00320000 | 2024-04-18 3:19PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 12.50% |
| CRM240531C00320000 | 2024-04-24 11:46AM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| CRM240621C00320000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 99 | 1,684 | 6.25% |
| CRM240719C00320000 | 2024-04-24 11:48AM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 584 | 6.25% |
| CRM240816C00320000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 56 | 392 | 6.25% |
| CRM240920C00320000 | 2024-04-24 11:47AM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,062 | 6.25% |
| CRM241018C00320000 | 2024-04-22 12:28PM EDT | 2024-10-18 | 10.06 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| CRM241115C00320000 | 2024-04-23 12:55PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| CRM241220C00320000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 3.13% |
| CRM250117C00320000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,886 | 3.13% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 86 | 117 | 3.13% |
| CRM250620C00320000 | 2024-04-24 2:37PM EDT | 2025-06-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 3.13% |
| CRM260116C00320000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 36.67 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 3.13% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 2026-06-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 2026-12-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 2024-04-26 | 42.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 46.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 0.00% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRM240816P00320000 | 2024-04-15 2:26PM EDT | 2024-08-16 | 48.09 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| CRM240920P00320000 | 2024-04-22 2:52PM EDT | 2024-09-20 | 48.89 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241115P00320000 | 2024-04-05 10:24AM EDT | 2024-11-15 | 36.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 21 | 485 | 0.00% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 15.05% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 15.39% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.