Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00330000 | 2024-04-22 10:18AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 123 | 50.00% |
| CRM240503C00330000 | 2024-04-22 2:08PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 25.00% |
| CRM240510C00330000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CRM240517C00330000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 96 | 4,659 | 12.50% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| CRM240531C00330000 | 2024-04-18 11:06AM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CRM240621C00330000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 119 | 1,894 | 12.50% |
| CRM240719C00330000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 21 | 711 | 6.25% |
| CRM240816C00330000 | 2024-04-22 3:24PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 136 | 380 | 6.25% |
| CRM240920C00330000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 6.25% |
| CRM241018C00330000 | 2024-04-22 11:58AM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 28 | 180 | 6.25% |
| CRM241115C00330000 | 2024-04-22 3:08PM EDT | 2024-11-15 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 6.25% |
| CRM241220C00330000 | 2024-04-22 12:28PM EDT | 2024-12-20 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 6.25% |
| CRM250117C00330000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 938 | 3.13% |
| CRM250321C00330000 | 2024-04-22 1:44PM EDT | 2025-03-21 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| CRM250620C00330000 | 2024-04-22 10:25AM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 3.13% |
| CRM260116C00330000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 3.13% |
| CRM261218C00330000 | 2024-04-16 11:54AM EDT | 2026-12-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 2024-04-26 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517P00330000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| CRM240719P00330000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| CRM240920P00330000 | 2024-04-08 10:06AM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CRM250620P00330000 | 2024-03-27 3:03PM EDT | 2025-06-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 0.00% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 0.00 | 0.00 | 0.00 | - | 88 | 98 | 0.00% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.