Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00400000 | 2024-03-07 3:55PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 68 | 292.97% |
| CRM240517C00400000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.16 | +0.01 | +33.33% | 1 | 89 | 54.39% |
| CRM240621C00400000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.27 | -0.06 | -28.57% | 2 | 360 | 42.19% |
| CRM240719C00400000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 0.33 | 0.10 | 0.38 | 0.00 | - | 3 | 83 | 36.94% |
| CRM240816C00400000 | 2024-04-15 3:19PM EDT | 2024-08-16 | 0.52 | 0.37 | 0.56 | 0.00 | - | 4 | 40 | 34.30% |
| CRM240920C00400000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 0.94 | 0.76 | 1.14 | +0.03 | +3.30% | 1 | 365 | 34.09% |
| CRM241018C00400000 | 2024-04-15 11:48AM EDT | 2024-10-18 | 1.70 | 1.31 | 1.59 | 0.00 | - | 2 | 160 | 33.47% |
| CRM241115C00400000 | 2024-04-16 3:06PM EDT | 2024-11-15 | 2.70 | 1.64 | 1.92 | 0.00 | - | 1 | 100 | 32.40% |
| CRM241220C00400000 | 2024-04-18 3:10PM EDT | 2024-12-20 | 3.15 | 2.96 | 3.30 | 0.00 | - | 22 | 196 | 33.95% |
| CRM250117C00400000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 3.75 | 3.45 | 4.15 | -0.20 | -5.06% | 7 | 565 | 34.08% |
| CRM250321C00400000 | 2024-04-16 2:09PM EDT | 2025-03-21 | 7.50 | 5.40 | 5.70 | 0.00 | - | 13 | 139 | 33.52% |
| CRM250620C00400000 | 2024-04-18 10:28AM EDT | 2025-06-20 | 8.67 | 8.55 | 8.85 | 0.00 | - | 1 | 2,219 | 34.03% |
| CRM260116C00400000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 17.00 | 14.50 | 16.60 | -2.30 | -11.92% | 2 | 174 | 35.01% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 2026-06-18 | 25.51 | 22.10 | 22.75 | 0.00 | - | 1 | 139 | 35.93% |
| CRM261218C00400000 | 2024-04-17 3:04PM EDT | 2026-12-18 | 30.00 | 28.55 | 29.95 | -1.50 | -4.76% | 2 | 18 | 36.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 2024-05-17 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 127.50 | 131.75 | 0.00 | - | 48 | 0 | 30.74% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 2025-01-17 | 98.15 | 127.60 | 131.75 | 0.00 | - | 4 | 0 | 29.14% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 2025-06-20 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00400000 | 2024-04-04 9:57AM EDT | 2026-01-16 | 109.65 | 127.50 | 132.50 | 0.00 | - | 1 | 2 | 20.50% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.