Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00350000 | 2024-05-06 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 27 | 27 | 94.73% |
| CRM240517C00350000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | -0.04 | -44.44% | 1 | 4,029 | 53.13% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.01 | 1.11 | 0.00 | - | 2 | 3 | 57.81% |
| CRM240621C00350000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.40 | 0.22 | 0.59 | 0.00 | - | 63 | 1,893 | 36.50% |
| CRM240719C00350000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 0.93 | 0.90 | 0.97 | +0.05 | +5.68% | 2 | 336 | 31.69% |
| CRM240816C00350000 | 2024-05-06 1:21PM EDT | 2024-08-16 | 1.42 | 1.60 | 1.65 | 0.00 | - | 7 | 276 | 30.35% |
| CRM240920C00350000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 3.30 | 3.30 | 3.50 | 0.00 | - | 1 | 214 | 31.91% |
| CRM241018C00350000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 4.75 | 4.60 | 4.70 | 0.00 | - | 2 | 51 | 31.82% |
| CRM241115C00350000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 4.70 | 6.00 | 6.15 | 0.00 | - | 2 | 116 | 32.18% |
| CRM241220C00350000 | 2024-05-06 11:48AM EDT | 2024-12-20 | 7.65 | 8.35 | 8.55 | 0.00 | - | 1 | 499 | 33.41% |
| CRM250117C00350000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 8.95 | 9.50 | 9.65 | 0.00 | - | 7 | 1,075 | 33.07% |
| CRM250321C00350000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 13.05 | 13.00 | 13.20 | 0.00 | - | 1 | 195 | 33.82% |
| CRM250620C00350000 | 2024-05-07 9:58AM EDT | 2025-06-20 | 17.05 | 17.75 | 18.60 | -0.45 | -2.57% | 1 | 316 | 35.06% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 28.60 | 27.45 | 29.65 | 0.00 | - | 3 | 112 | 36.62% |
| CRM261218C00350000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 40.05 | 42.50 | 44.30 | 0.00 | - | 1 | 29 | 37.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 79.28 | 70.85 | 72.35 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 54.43% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 40.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 42.48% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 71.65 | 73.35 | 0.00 | - | - | 1 | 19.28% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 29.17% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 76.85 | 78.75 | 0.00 | - | 2 | 207 | 28.17% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 31.67% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 74.65 | 77.40 | 0.00 | - | 1 | 66 | 20.53% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 79.80 | 82.75 | 0.00 | - | 1 | 3 | 21.84% |
© 2024 Yahoo. All rights reserved.