Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00320000 | 2024-06-18 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,408 | 96.88% |
| CRM240628C00320000 | 2024-06-17 11:39AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 205 | 72.66% |
| CRM240705C00320000 | 2024-06-18 12:20PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 166 | 56.64% |
| CRM240719C00320000 | 2024-06-18 12:20PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 2,097 | 43.36% |
| CRM240816C00320000 | 2024-06-18 10:43AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.19 | -0.06 | -40.00% | 2 | 1,795 | 36.52% |
| CRM240920C00320000 | 2024-06-18 1:57PM EDT | 2024-09-20 | 0.37 | 0.37 | 0.43 | +0.06 | +19.35% | 8 | 1,017 | 32.79% |
| CRM241018C00320000 | 2024-06-14 1:52PM EDT | 2024-10-18 | 0.66 | 0.58 | 0.76 | -0.07 | -9.59% | 8 | 104 | 31.80% |
| CRM241115C00320000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 1.20 | 0.96 | 1.23 | 0.00 | - | 22 | 169 | 31.53% |
| CRM241220C00320000 | 2024-06-17 11:24AM EDT | 2024-12-20 | 2.10 | 2.18 | 2.53 | 0.00 | - | 4 | 709 | 33.50% |
| CRM250117C00320000 | 2024-06-18 12:33PM EDT | 2025-01-17 | 2.50 | 2.68 | 2.86 | -0.22 | -8.09% | 8 | 1,924 | 32.22% |
| CRM250321C00320000 | 2024-06-14 9:30AM EDT | 2025-03-21 | 4.35 | 4.55 | 5.25 | 0.00 | - | 6 | 155 | 33.67% |
| CRM250620C00320000 | 2024-06-17 11:45AM EDT | 2025-06-20 | 8.25 | 7.75 | 8.55 | +0.56 | +7.28% | 1 | 1,976 | 34.42% |
| CRM260116C00320000 | 2024-06-18 9:48AM EDT | 2026-01-16 | 16.60 | 15.25 | 17.50 | -0.68 | -3.94% | 1 | 937 | 36.81% |
| CRM260618C00320000 | 2024-05-10 10:53AM EDT | 2026-06-18 | 44.50 | 26.80 | 28.35 | 0.00 | - | 1 | 10 | 41.65% |
| CRM261218C00320000 | 2024-06-17 12:10PM EDT | 2026-12-18 | 28.00 | 27.50 | 30.00 | 0.00 | - | 1 | 38 | 38.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00320000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 89.30 | 87.70 | 90.50 | 0.00 | - | 26 | 0 | 189.06% |
| CRM240719P00320000 | 2024-05-30 3:46PM EDT | 2024-07-19 | 104.65 | 88.50 | 89.60 | 0.00 | - | 441 | 0 | 50.15% |
| CRM240816P00320000 | 2024-05-30 3:18PM EDT | 2024-08-16 | 104.87 | 88.35 | 89.25 | 0.00 | - | 296 | 0 | 0.00% |
| CRM240920P00320000 | 2024-06-17 3:02PM EDT | 2024-09-20 | 89.35 | 88.25 | 89.75 | 0.00 | - | 34 | 17 | 31.71% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRM241115P00320000 | 2024-05-30 3:19PM EDT | 2024-11-15 | 104.92 | 87.85 | 89.85 | 0.00 | - | 20 | 0 | 26.23% |
| CRM241220P00320000 | 2024-06-17 3:23PM EDT | 2024-12-20 | 89.80 | 87.50 | 90.75 | 0.00 | - | 1,371 | 561 | 29.00% |
| CRM250117P00320000 | 2024-06-17 3:11PM EDT | 2025-01-17 | 91.85 | 87.90 | 90.05 | 0.00 | - | 26 | 13 | 23.49% |
| CRM250321P00320000 | 2024-06-06 3:54PM EDT | 2025-03-21 | 77.20 | 87.70 | 90.45 | 0.00 | - | 4 | 0 | 22.60% |
| CRM250620P00320000 | 2024-06-18 1:03PM EDT | 2025-06-20 | 90.70 | 87.00 | 91.45 | +47.95 | +112.16% | 3 | 52 | 22.68% |
| CRM260116P00320000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 102.60 | 90.35 | 91.50 | 0.00 | - | 5 | 43 | 18.23% |
| CRM260618P00320000 | 2024-06-03 11:03AM EDT | 2026-06-18 | 91.31 | 90.55 | 94.95 | 0.00 | - | 10 | 10 | 21.15% |
| CRM261218P00320000 | 2024-05-30 11:33AM EDT | 2026-12-18 | 107.50 | 92.55 | 96.50 | 0.00 | - | 1 | 7 | 20.52% |
© 2024 Yahoo. All rights reserved.