Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240809C00225000 | 2024-07-02 9:30AM EDT | 225.00 | 31.00 | 39.10 | 40.95 | 0.00 | - | 3 | 33 | 45.48% |
| CRM240809C00235000 | 2024-06-27 1:44PM EDT | 235.00 | 25.92 | 29.50 | 31.15 | 0.00 | - | - | 2 | 37.43% |
| CRM240809C00245000 | 2024-07-03 12:35PM EDT | 245.00 | 18.55 | 20.65 | 22.20 | 0.00 | - | 4 | 23 | 32.48% |
| CRM240809C00250000 | 2024-07-05 10:10AM EDT | 250.00 | 18.10 | 16.25 | 17.85 | +2.80 | +18.30% | 2 | 7 | 29.68% |
| CRM240809C00255000 | 2024-07-05 1:18PM EDT | 255.00 | 13.03 | 13.45 | 13.95 | +1.23 | +10.42% | 12 | 39 | 27.71% |
| CRM240809C00260000 | 2024-07-05 11:16AM EDT | 260.00 | 11.30 | 10.25 | 10.70 | +2.66 | +30.79% | 12 | 52 | 26.77% |
| CRM240809C00265000 | 2024-07-05 12:41PM EDT | 265.00 | 7.30 | 7.80 | 8.05 | +0.73 | +11.11% | 74 | 20 | 26.37% |
| CRM240809C00270000 | 2024-07-05 1:46PM EDT | 270.00 | 5.70 | 5.65 | 5.90 | +1.03 | +22.06% | 28 | 31 | 26.11% |
| CRM240809C00275000 | 2024-07-05 10:42AM EDT | 275.00 | 4.63 | 4.00 | 4.50 | +1.30 | +39.04% | 8 | 12 | 26.93% |
| CRM240809C00280000 | 2024-07-05 2:05PM EDT | 280.00 | 2.88 | 2.67 | 2.94 | +0.68 | +30.91% | 148 | 20 | 25.90% |
| CRM240809C00285000 | 2024-07-05 12:16PM EDT | 285.00 | 2.05 | 1.94 | 2.13 | +0.22 | +12.02% | 52 | 11 | 26.47% |
| CRM240809C00290000 | 2024-07-03 10:56AM EDT | 290.00 | 1.47 | 1.34 | 1.53 | +0.28 | +23.53% | 1 | 2 | 27.00% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240809P00230000 | 2024-07-03 10:26AM EDT | 230.00 | 0.72 | 0.29 | 0.61 | 0.00 | - | 2 | 1 | 28.49% |
| CRM240809P00235000 | 2024-07-05 1:07PM EDT | 235.00 | 0.66 | 0.51 | 0.93 | -0.26 | -28.26% | 6 | 140 | 27.60% |
| CRM240809P00240000 | 2024-07-05 1:07PM EDT | 240.00 | 1.12 | 0.89 | 1.18 | -0.38 | -25.33% | 36 | 17 | 25.39% |
| CRM240809P00245000 | 2024-07-05 12:23PM EDT | 245.00 | 1.73 | 1.59 | 2.12 | -0.57 | -24.78% | 16 | 47 | 26.11% |
| CRM240809P00250000 | 2024-07-05 1:41PM EDT | 250.00 | 2.76 | 2.46 | 2.94 | -0.69 | -20.00% | 18 | 21 | 24.76% |
| CRM240809P00255000 | 2024-07-05 10:27AM EDT | 255.00 | 3.80 | 3.85 | 4.45 | -1.26 | -24.90% | 4 | 59 | 24.73% |
| CRM240809P00260000 | 2024-07-05 1:40PM EDT | 260.00 | 5.98 | 5.70 | 5.90 | -1.09 | -15.42% | 45 | 35 | 23.08% |
| CRM240809P00265000 | 2024-07-05 11:20AM EDT | 265.00 | 7.63 | 8.10 | 8.85 | -5.18 | -40.44% | 5 | 3 | 24.57% |
| CRM240809P00285000 | 2024-06-28 2:21PM EDT | 285.00 | 27.37 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 25.68% |
| CRM240809P00300000 | 2024-06-28 1:19PM EDT | 300.00 | 42.08 | 35.35 | 37.70 | 0.00 | - | 1 | 1 | 31.91% |
© 2024 Yahoo. All rights reserved.