Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240719C00185000 | 2024-06-27 12:58PM EDT | 2024-07-19 | 73.19 | 70.00 | 74.65 | 0.00 | - | 1 | 5 | 65.53% |
| CRM240816C00185000 | 2024-06-27 12:58PM EDT | 2024-08-16 | 73.94 | 71.00 | 75.70 | 0.00 | - | 1 | 74 | 58.40% |
| CRM240920C00185000 | 2024-06-20 1:12PM EDT | 2024-09-20 | 59.50 | 72.15 | 76.70 | 0.00 | - | 3 | 66 | 51.75% |
| CRM241018C00185000 | 2024-06-21 2:49PM EDT | 2024-10-18 | 63.08 | 73.00 | 77.70 | 0.00 | - | 1 | 12 | 58.25% |
| CRM241115C00185000 | 2024-06-27 10:24AM EDT | 2024-11-15 | 70.50 | 74.20 | 79.00 | 0.00 | - | 1 | 4 | 56.06% |
| CRM241220C00185000 | 2024-06-21 2:32PM EDT | 2024-12-20 | 66.45 | 75.50 | 79.60 | 0.00 | - | 2 | 65 | 51.70% |
| CRM250117C00185000 | 2024-06-28 3:01PM EDT | 2025-01-17 | 80.30 | 77.00 | 80.20 | +15.30 | +23.54% | 1 | 318 | 49.42% |
| CRM250321C00185000 | 2024-06-12 12:13PM EDT | 2025-03-21 | 64.60 | 80.35 | 84.45 | 0.00 | - | - | 1 | 51.33% |
| CRM250620C00185000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 71.58 | 84.55 | 87.20 | 0.00 | - | 1 | 11 | 48.55% |
| CRM260116C00185000 | 2024-06-27 10:14AM EDT | 2026-01-16 | 89.10 | 92.55 | 94.10 | 0.00 | - | 1 | 41 | 46.52% |
| CRM260618C00185000 | 2024-06-05 2:16PM EDT | 2026-06-18 | 81.60 | 96.00 | 101.00 | 0.00 | - | - | 0 | 48.09% |
| CRM261218C00185000 | 2024-05-30 10:37AM EDT | 2026-12-18 | 75.20 | 102.20 | 106.40 | 0.00 | - | 4 | 4 | 47.62% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00185000 | 2024-06-26 11:59AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.27 | 0.00 | - | 11 | 31 | 105.66% |
| CRM240712P00185000 | 2024-06-25 1:47PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 88.18% |
| CRM240719P00185000 | 2024-06-27 9:49AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 113 | 60.94% |
| CRM240802P00185000 | 2024-06-18 12:49PM EDT | 2024-08-02 | 0.28 | 0.00 | 0.65 | 0.00 | - | - | 4 | 53.71% |
| CRM240816P00185000 | 2024-06-28 11:04AM EDT | 2024-08-16 | 0.12 | 0.03 | 0.21 | +0.04 | +50.00% | 1 | 365 | 42.48% |
| CRM240920P00185000 | 2024-06-28 11:39AM EDT | 2024-09-20 | 0.41 | 0.18 | 0.61 | -0.05 | -10.87% | 2 | 1,442 | 38.62% |
| CRM241018P00185000 | 2024-06-26 12:54PM EDT | 2024-10-18 | 1.13 | 0.42 | 0.90 | 0.00 | - | 1 | 108 | 36.06% |
| CRM241115P00185000 | 2024-06-28 9:51AM EDT | 2024-11-15 | 1.00 | 0.80 | 1.21 | -0.10 | -9.09% | 3 | 79 | 34.31% |
| CRM241220P00185000 | 2024-06-28 10:57AM EDT | 2024-12-20 | 1.96 | 1.64 | 2.10 | -0.23 | -10.50% | 1 | 283 | 34.95% |
| CRM250117P00185000 | 2024-06-28 3:25PM EDT | 2025-01-17 | 2.30 | 2.08 | 2.55 | -0.16 | -6.50% | 5 | 1,447 | 34.13% |
| CRM250321P00185000 | 2024-06-28 3:29PM EDT | 2025-03-21 | 3.80 | 3.65 | 3.90 | -0.16 | -4.04% | 3 | 424 | 33.66% |
| CRM250620P00185000 | 2024-06-27 10:51AM EDT | 2025-06-20 | 5.25 | 5.30 | 5.80 | -0.55 | -9.48% | 1 | 1,000 | 33.03% |
| CRM260116P00185000 | 2024-06-20 11:18AM EDT | 2026-01-16 | 12.07 | 8.75 | 10.55 | 0.00 | - | 1 | 136 | 32.89% |
| CRM260618P00185000 | 2024-06-26 1:08PM EDT | 2026-06-18 | 14.10 | 9.50 | 14.50 | 0.00 | - | 3 | 42 | 33.57% |
| CRM261218P00185000 | 2024-06-27 12:50PM EDT | 2026-12-18 | 15.75 | 12.70 | 16.95 | 0.00 | - | 1 | 27 | 32.29% |
© 2024 Yahoo. All rights reserved.