New Zealand markets close in 2 hours 28 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.48-1.46 (-0.63%)
At close: 04:00PM EDT
230.50 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621C002400002024-06-17 3:58PM EDT2024-06-210.280.250.31-0.32-53.33%2,6925,42329.20%
CRM240628C002400002024-06-17 3:56PM EDT2024-06-281.021.001.27-0.49-32.45%3301,57127.76%
CRM240705C002400002024-06-17 3:47PM EDT2024-07-051.531.501.70-0.64-29.49%21343424.52%
CRM240712C002400002024-06-17 3:19PM EDT2024-07-122.552.262.68-0.55-17.74%8955925.79%
CRM240719C002400002024-06-17 3:58PM EDT2024-07-193.053.103.25-0.75-19.74%1,0524,10225.21%
CRM240726C002400002024-06-17 2:28PM EDT2024-07-263.993.654.20-0.46-10.34%2820526.36%
CRM240802C002400002024-06-17 3:52PM EDT2024-08-024.753.655.00-0.60-11.21%1184626.93%
CRM240816C002400002024-06-17 3:58PM EDT2024-08-165.996.006.15-0.66-9.92%3282,64026.85%
CRM240920C002400002024-06-17 3:58PM EDT2024-09-2011.0311.0011.45-0.87-7.31%1571,79032.94%
CRM241018C002400002024-06-17 3:24PM EDT2024-10-1813.0513.0513.25-0.42-3.12%6347932.36%
CRM241115C002400002024-06-17 2:47PM EDT2024-11-1515.1014.7516.10-1.90-11.18%414734.04%
CRM241220C002400002024-06-17 2:24PM EDT2024-12-2019.2518.8519.65-0.45-2.28%2336236.09%
CRM250117C002400002024-06-17 12:20PM EDT2025-01-1720.4220.3520.75-0.83-3.91%281,76835.21%
CRM250321C002400002024-06-17 3:58PM EDT2025-03-2125.0523.9526.05-0.45-1.76%1122037.56%
CRM250620C002400002024-06-17 3:14PM EDT2025-06-2030.2629.0031.00-0.59-1.91%1326837.96%
CRM260116C002400002024-06-17 1:02PM EDT2026-01-1640.5040.5041.70-0.37-0.91%915339.61%
CRM260618C002400002024-06-14 1:30PM EDT2026-06-1848.6047.2548.850.00-46,44340.82%
CRM261218C002400002024-06-17 11:45AM EDT2026-12-1853.2452.0556.90-3.01-5.35%46142.20%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240621P002400002024-06-17 3:46PM EDT2024-06-2110.109.0010.15+1.25+14.12%844,22935.82%
CRM240628P002400002024-06-17 1:59PM EDT2024-06-2810.688.4511.30+1.38+14.84%1543532.02%
CRM240705P002400002024-06-17 1:34PM EDT2024-07-0512.029.0011.05+2.06+20.68%827923.44%
CRM240712P002400002024-06-17 11:14AM EDT2024-07-1211.799.7512.30+1.29+12.29%810826.29%
CRM240719P002400002024-06-17 3:33PM EDT2024-07-1912.1511.7012.20+1.35+12.50%672,47922.81%
CRM240726P002400002024-06-14 12:47PM EDT2024-07-2612.0012.1512.900.00-51723.34%
CRM240816P002400002024-06-17 2:10PM EDT2024-08-1613.8613.6014.25+0.89+6.86%631,41122.81%
CRM240920P002400002024-06-17 3:20PM EDT2024-09-2017.8317.7018.05+0.98+5.82%322,01126.62%
CRM241018P002400002024-06-17 3:27PM EDT2024-10-1819.2019.0019.25+0.58+3.11%581,10225.69%
CRM241115P002400002024-06-14 1:32PM EDT2024-11-1519.7019.8521.300.00-2744526.71%
CRM241220P002400002024-06-14 3:13PM EDT2024-12-2022.3222.1523.950.00-1434428.14%
CRM250117P002400002024-06-17 3:59PM EDT2025-01-1724.0023.0024.50+1.00+4.35%91,42427.02%
CRM250321P002400002024-06-17 12:43PM EDT2025-03-2127.2525.7027.35+2.76+11.27%1254527.32%
CRM250620P002400002024-06-17 2:24PM EDT2025-06-2030.0028.5530.30+3.60+13.64%2279126.90%
CRM260116P002400002024-06-14 10:14AM EDT2026-01-1634.4533.2036.100.00-41,00626.49%
CRM260618P002400002024-06-14 9:58AM EDT2026-06-1837.8038.2041.100.00-11127.41%
CRM261218P002400002024-06-14 10:49AM EDT2026-12-1841.5841.4545.200.00-15627.35%