Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 126.95% |
| CRM240503C00340000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 24 | 57.62% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 2024-05-10 | 0.41 | 0.01 | 0.22 | 0.00 | - | 22 | 20 | 51.76% |
| CRM240517C00340000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.22 | 0.00 | - | 10 | 1,893 | 43.16% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.34 | 0.00 | - | 1 | 5 | 52.64% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 41.94% |
| CRM240621C00340000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 1.04 | 0.75 | 0.82 | 0.00 | - | 56 | 692 | 34.11% |
| CRM240719C00340000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 1.40 | 1.40 | 1.50 | -0.46 | -19.83% | 10 | 231 | 31.90% |
| CRM240816C00340000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 2.37 | 2.21 | 2.32 | 0.00 | - | 8 | 74 | 30.87% |
| CRM240920C00340000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 4.79 | 4.15 | 4.35 | 0.00 | - | 2 | 467 | 32.39% |
| CRM241018C00340000 | 2024-04-24 11:54AM EDT | 2024-10-18 | 6.10 | 5.30 | 5.50 | 0.00 | - | 11 | 1,137 | 32.10% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 7.95 | 6.45 | 7.00 | 0.00 | - | 9 | 38 | 32.49% |
| CRM241220C00340000 | 2024-04-22 11:40AM EDT | 2024-12-20 | 9.95 | 9.30 | 9.50 | 0.00 | - | 1 | 510 | 33.79% |
| CRM250117C00340000 | 2024-04-23 12:59PM EDT | 2025-01-17 | 10.75 | 10.65 | 10.85 | -0.65 | -5.70% | 3 | 710 | 33.79% |
| CRM250321C00340000 | 2024-04-19 3:30PM EDT | 2025-03-21 | 14.70 | 13.50 | 14.50 | 0.00 | - | 1 | 124 | 34.59% |
| CRM250620C00340000 | 2024-04-15 3:04PM EDT | 2025-06-20 | 21.40 | 18.65 | 20.90 | 0.00 | - | 112 | 153 | 36.72% |
| CRM260116C00340000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 30.03 | 29.05 | 31.70 | 0.00 | - | 2 | 128 | 37.91% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 35.35 | 36.80 | 0.00 | - | - | 1 | 37.28% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 43.15 | 45.20 | 0.00 | - | 1 | 4 | 38.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 68.75 | 70.25 | 0.00 | - | 10 | 0 | 51.49% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 68.90 | 70.25 | 0.00 | - | 1 | 1 | 38.14% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 68.95 | 70.25 | 0.00 | - | 3 | 3 | 31.34% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 2024-08-16 | 61.80 | 68.85 | 70.20 | 0.00 | - | 5 | 21 | 27.00% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 70.45 | 71.35 | 0.00 | - | 1 | 1 | 23.48% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 71.10 | 72.20 | 0.00 | - | 2 | 16 | 23.57% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 77.40 | 80.05 | 0.00 | - | 41 | 42 | 22.33% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 82.55 | 86.15 | 0.00 | - | 60 | 60 | 22.05% |
© 2024 Yahoo. All rights reserved.