Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00175000 | 2024-05-30 11:34AM EDT | 2024-06-21 | 42.00 | 57.50 | 62.00 | +3.40 | +8.81% | 1 | 334 | 64.60% |
| CRM240719C00175000 | 2024-05-31 10:47AM EDT | 2024-07-19 | 43.35 | 58.05 | 62.50 | +0.85 | +2.00% | 1 | 6 | 50.10% |
| CRM240816C00175000 | 2024-05-30 3:48PM EDT | 2024-08-16 | 54.20 | 59.00 | 63.45 | +11.47 | +26.84% | 2 | 2 | 59.90% |
| CRM240920C00175000 | 2024-05-30 3:55PM EDT | 2024-09-20 | 45.55 | 60.50 | 65.00 | 0.00 | - | 28 | 34 | 55.42% |
| CRM241115C00175000 | 2024-05-30 1:32PM EDT | 2024-11-15 | 46.48 | 62.50 | 66.10 | 0.00 | - | 6 | 8 | 48.30% |
| CRM241220C00175000 | 2024-05-30 3:19PM EDT | 2024-12-20 | 50.71 | 65.45 | 69.00 | +0.81 | +1.62% | 1 | 34 | 50.84% |
| CRM250117C00175000 | 2024-05-31 9:46AM EDT | 2025-01-17 | 55.95 | 66.60 | 70.35 | -2.95 | -5.01% | 1 | 309 | 50.49% |
| CRM250321C00175000 | 2024-05-31 2:51PM EDT | 2025-03-21 | 66.00 | 69.40 | 72.70 | +9.25 | +16.30% | 3 | 2 | 48.96% |
| CRM250620C00175000 | 2024-05-31 3:51PM EDT | 2025-06-20 | 73.35 | 72.90 | 76.05 | +14.50 | +24.64% | 9 | 93 | 47.83% |
| CRM260116C00175000 | 2024-05-31 3:00PM EDT | 2026-01-16 | 78.00 | 80.20 | 84.15 | +14.04 | +21.95% | 16 | 18 | 47.86% |
| CRM261218C00175000 | 2024-05-31 3:30PM EDT | 2026-12-18 | 90.00 | 90.50 | 95.00 | +15.00 | +20.00% | 1 | 5 | 48.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240607P00175000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 217 | 423 | 82.81% |
| CRM240614P00175000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.19 | 0.01 | 0.10 | +0.04 | +26.67% | 5 | 44 | 63.09% |
| CRM240621P00175000 | 2024-05-30 3:52PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.17 | -0.01 | -6.25% | 15 | 1,406 | 53.61% |
| CRM240628P00175000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.42 | +0.02 | +10.53% | 19 | 14 | 52.30% |
| CRM240719P00175000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.33 | -0.25 | -65.79% | 12 | 51 | 42.14% |
| CRM240816P00175000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.64 | -0.58 | -69.05% | 88 | 83 | 37.74% |
| CRM240920P00175000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 1.12 | 0.95 | 1.28 | -1.28 | -53.33% | 27 | 446 | 36.21% |
| CRM241018P00175000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 1.53 | 0.97 | 1.73 | -1.28 | -45.55% | 8 | 25 | 34.82% |
| CRM241115P00175000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 1.95 | 1.36 | 2.38 | -1.92 | -49.61% | 17 | 39 | 34.56% |
| CRM241220P00175000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 2.89 | 2.77 | 3.35 | -2.41 | -45.47% | 18 | 196 | 34.73% |
| CRM250117P00175000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 3.85 | 2.95 | 3.95 | -2.20 | -36.36% | 29 | 1,296 | 34.28% |
| CRM250321P00175000 | 2024-05-30 3:49PM EDT | 2025-03-21 | 6.80 | 4.45 | 5.30 | -0.90 | -11.69% | 1 | 47 | 33.55% |
| CRM250620P00175000 | 2024-05-31 1:11PM EDT | 2025-06-20 | 7.34 | 5.95 | 6.55 | -2.61 | -26.23% | 169 | 655 | 31.67% |
| CRM260116P00175000 | 2024-05-31 12:45PM EDT | 2026-01-16 | 12.35 | 9.65 | 11.15 | +4.45 | +56.33% | 25 | 58 | 31.75% |
| CRM260618P00175000 | 2024-05-31 3:19PM EDT | 2026-06-18 | 13.95 | 11.85 | 14.65 | -3.25 | -18.90% | 2 | 2 | 32.21% |
| CRM261218P00175000 | 2024-05-31 9:57AM EDT | 2026-12-18 | 19.03 | 14.10 | 18.50 | -0.92 | -4.61% | 1 | 31 | 32.55% |
© 2024 Yahoo. All rights reserved.