Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705C00195000 | 2024-06-14 11:51AM EDT | 2024-07-05 | 38.21 | 60.00 | 64.80 | 0.00 | - | 4 | 6 | 101.95% |
| CRM240719C00195000 | 2024-06-26 3:56PM EDT | 2024-07-19 | 48.90 | 60.00 | 64.50 | 0.00 | - | 11 | 43 | 53.03% |
| CRM240726C00195000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 35.89 | 60.75 | 65.00 | 0.00 | - | - | 2 | 60.52% |
| CRM240816C00195000 | 2024-06-26 3:56PM EDT | 2024-08-16 | 50.00 | 61.10 | 65.85 | 0.00 | - | 6 | 37 | 51.83% |
| CRM240920C00195000 | 2024-06-27 2:40PM EDT | 2024-09-20 | 61.80 | 62.60 | 67.00 | 0.00 | - | 2 | 206 | 56.73% |
| CRM241018C00195000 | 2024-06-18 3:27PM EDT | 2024-10-18 | 42.62 | 63.70 | 68.50 | 0.00 | - | 1 | 5 | 54.02% |
| CRM241115C00195000 | 2024-06-27 11:59AM EDT | 2024-11-15 | 66.50 | 65.00 | 68.20 | 0.00 | - | 1 | 5 | 47.47% |
| CRM241220C00195000 | 2024-06-26 3:12PM EDT | 2024-12-20 | 55.55 | 67.10 | 70.75 | 0.00 | - | 6 | 120 | 48.60% |
| CRM250117C00195000 | 2024-06-25 12:46PM EDT | 2025-01-17 | 55.35 | 69.65 | 71.80 | 0.00 | - | 1 | 269 | 47.32% |
| CRM250321C00195000 | 2024-06-28 3:22PM EDT | 2025-03-21 | 73.70 | 73.30 | 74.45 | +4.35 | +6.27% | 2 | 15 | 46.00% |
| CRM250620C00195000 | 2024-06-28 12:08PM EDT | 2025-06-20 | 78.85 | 77.05 | 79.40 | +14.50 | +22.53% | 2 | 31 | 46.77% |
| CRM260116C00195000 | 2024-06-27 1:51PM EDT | 2026-01-16 | 86.55 | 85.15 | 89.00 | 0.00 | - | 3 | 41 | 47.38% |
| CRM260618C00195000 | 2024-06-04 11:50AM EDT | 2026-06-18 | 74.40 | 89.50 | 94.50 | 0.00 | - | 11 | 12 | 47.12% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 2026-12-18 | 77.50 | 95.50 | 99.95 | 0.00 | - | 1 | 4 | 46.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240705P00195000 | 2024-06-27 2:59PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 83.98% |
| CRM240712P00195000 | 2024-06-17 10:09AM EDT | 2024-07-12 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 55.86% |
| CRM240719P00195000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.12 | -0.01 | -25.00% | 8 | 1,398 | 51.47% |
| CRM240726P00195000 | 2024-06-20 10:42AM EDT | 2024-07-26 | 0.18 | 0.00 | 0.61 | 0.00 | - | 1 | 15 | 51.12% |
| CRM240802P00195000 | 2024-06-17 11:50AM EDT | 2024-08-02 | 0.57 | 0.00 | 0.66 | 0.00 | - | - | 1 | 52.44% |
| CRM240816P00195000 | 2024-06-28 2:33PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.25 | +0.02 | +18.18% | 22 | 371 | 37.45% |
| CRM240920P00195000 | 2024-06-28 11:27AM EDT | 2024-09-20 | 0.65 | 0.59 | 0.74 | -0.20 | -23.53% | 3 | 1,432 | 34.63% |
| CRM241018P00195000 | 2024-06-27 2:34PM EDT | 2024-10-18 | 1.26 | 0.89 | 1.15 | +0.06 | +5.00% | 1 | 203 | 32.92% |
| CRM241115P00195000 | 2024-06-28 10:12AM EDT | 2024-11-15 | 1.50 | 1.46 | 1.83 | -0.23 | -13.29% | 1 | 255 | 32.90% |
| CRM241220P00195000 | 2024-06-28 12:13PM EDT | 2024-12-20 | 2.69 | 2.55 | 2.78 | -0.26 | -8.81% | 4 | 238 | 32.94% |
| CRM250117P00195000 | 2024-06-28 1:27PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.40 | -0.35 | -9.86% | 7 | 1,336 | 32.45% |
| CRM250321P00195000 | 2024-06-28 3:38PM EDT | 2025-03-21 | 5.10 | 5.00 | 5.25 | -0.25 | -4.67% | 15 | 337 | 32.66% |
| CRM250620P00195000 | 2024-06-28 10:12AM EDT | 2025-06-20 | 7.01 | 7.00 | 8.25 | -2.34 | -25.03% | 1 | 357 | 33.39% |
| CRM260116P00195000 | 2024-06-27 11:44AM EDT | 2026-01-16 | 12.00 | 11.15 | 12.75 | 0.00 | - | 2 | 678 | 32.00% |
| CRM260618P00195000 | 2024-06-25 2:15PM EDT | 2026-06-18 | 17.30 | 12.55 | 16.95 | 0.00 | - | 2 | 2 | 32.62% |
| CRM261218P00195000 | 2024-06-26 1:57PM EDT | 2026-12-18 | 20.03 | 15.50 | 19.40 | 0.00 | - | 50 | 61 | 31.26% |
© 2024 Yahoo. All rights reserved.