Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00190000 | 2024-06-27 3:16PM EDT | 2024-07-05 | 63.43 | 65.00 | 69.85 | 0.00 | - | 1 | 2 | 111.62% |
| CRM240719C00190000 | 2024-06-17 1:49PM EDT | 2024-07-19 | 40.34 | 65.00 | 69.80 | 0.00 | - | 4 | 19 | 63.57% |
| CRM240816C00190000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 53.53 | 66.00 | 70.70 | 0.00 | - | 1 | 32 | 54.52% |
| CRM240920C00190000 | 2024-06-25 3:07PM EDT | 2024-09-20 | 54.51 | 67.30 | 72.00 | 0.00 | - | 3 | 84 | 60.50% |
| CRM241018C00190000 | 2024-06-12 10:07AM EDT | 2024-10-18 | 53.75 | 68.25 | 73.00 | 0.00 | - | 2 | 14 | 55.84% |
| CRM241115C00190000 | 2024-06-27 1:56PM EDT | 2024-11-15 | 71.50 | 69.50 | 74.20 | +0.55 | +0.78% | 1 | 3 | 53.42% |
| CRM241220C00190000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 74.75 | 71.40 | 76.00 | +4.25 | +6.03% | 1 | 81 | 52.16% |
| CRM250117C00190000 | 2024-06-21 11:07AM EDT | 2025-01-17 | 62.45 | 72.65 | 75.75 | 0.00 | - | 1 | 792 | 47.88% |
| CRM250321C00190000 | 2024-06-14 10:03AM EDT | 2025-03-21 | 58.08 | 76.85 | 78.70 | 0.00 | - | 1 | 3 | 47.30% |
| CRM250620C00190000 | 2024-06-28 3:03PM EDT | 2025-06-20 | 82.71 | 80.40 | 82.80 | +12.41 | +17.65% | 23 | 85 | 46.97% |
| CRM260116C00190000 | 2024-06-26 2:48PM EDT | 2026-01-16 | 77.58 | 88.15 | 92.50 | 0.00 | - | 2 | 24 | 48.04% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 93.08 | 98.50 | 103.35 | 0.00 | - | 1 | 5 | 47.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00190000 | 2024-06-26 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 50.00% |
| CRM240712P00190000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 71.58% |
| CRM240719P00190000 | 2024-06-27 12:38PM EDT | 2024-07-19 | 0.03 | 0.04 | 0.27 | 0.00 | - | 3 | 1,045 | 57.72% |
| CRM240726P00190000 | 2024-06-28 11:58AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 49.71% |
| CRM240802P00190000 | 2024-06-18 12:49PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 1 | 47.90% |
| CRM240816P00190000 | 2024-06-28 1:39PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.17 | -0.01 | -10.00% | 3 | 208 | 38.23% |
| CRM240920P00190000 | 2024-06-28 12:57PM EDT | 2024-09-20 | 0.51 | 0.23 | 0.54 | -0.12 | -19.05% | 14 | 1,048 | 35.16% |
| CRM241018P00190000 | 2024-06-28 3:50PM EDT | 2024-10-18 | 0.78 | 0.55 | 0.95 | -0.14 | -15.22% | 11 | 196 | 34.00% |
| CRM241115P00190000 | 2024-06-28 12:04PM EDT | 2024-11-15 | 1.14 | 1.19 | 1.63 | -0.20 | -14.93% | 302 | 1,399 | 34.31% |
| CRM241220P00190000 | 2024-06-28 3:25PM EDT | 2024-12-20 | 2.20 | 2.10 | 2.32 | -0.10 | -4.35% | 13 | 770 | 33.56% |
| CRM250117P00190000 | 2024-06-28 1:11PM EDT | 2025-01-17 | 2.75 | 2.70 | 2.84 | -0.25 | -8.33% | 3 | 3,950 | 32.94% |
| CRM250321P00190000 | 2024-06-27 11:03AM EDT | 2025-03-21 | 4.53 | 4.30 | 4.50 | 0.00 | - | 1 | 122 | 33.08% |
| CRM250620P00190000 | 2024-06-28 11:00AM EDT | 2025-06-20 | 6.20 | 6.05 | 7.50 | -0.05 | -0.80% | 3 | 729 | 34.17% |
| CRM260116P00190000 | 2024-06-27 3:05PM EDT | 2026-01-16 | 10.85 | 10.05 | 10.85 | 0.00 | - | 28 | 697 | 31.49% |
| CRM260618P00190000 | 2024-06-26 3:50PM EDT | 2026-06-18 | 15.15 | 11.05 | 15.90 | 0.00 | - | 51 | 70 | 33.30% |
| CRM261218P00190000 | 2024-06-28 3:33PM EDT | 2026-12-18 | 16.40 | 15.30 | 18.25 | -0.82 | -4.76% | 1 | 159 | 31.86% |
© 2024 Yahoo. All rights reserved.