Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00155000 | 2024-05-15 10:19AM EDT | 2024-05-17 | 127.29 | 130.35 | 133.60 | +6.56 | +5.43% | 1 | 3 | 390.92% |
| CRM240531C00155000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 122.82 | 130.60 | 134.00 | 0.00 | - | 1 | 1 | 173.61% |
| CRM240621C00155000 | 2024-05-14 12:42PM EDT | 2024-06-21 | 120.84 | 132.20 | 133.70 | 0.00 | - | 1 | 105 | 96.24% |
| CRM240816C00155000 | 2024-05-14 12:42PM EDT | 2024-08-16 | 122.15 | 133.65 | 134.65 | 0.00 | - | 1 | 10 | 75.16% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 2024-09-20 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 104.13% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 0.00% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 122.25 | 137.00 | 140.90 | 0.00 | - | 1 | 1 | 57.35% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 149.70 | 127.05 | 131.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 2026-01-16 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 64.10% |
| CRM261218C00155000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 143.26 | 152.00 | 156.50 | 0.00 | - | 4 | 7 | 51.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00155000 | 2024-05-01 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,712 | 206.25% |
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 150.20% |
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 0.39 | 0.00 | 0.30 | 0.00 | - | - | 1 | 119.53% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.09 | 0.00 | - | 3 | 787 | 70.70% |
| CRM240719P00155000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 59.38% |
| CRM240816P00155000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 0.17 | 0.01 | 0.29 | 0.00 | - | 2 | 4 | 50.83% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.82 | 0.01 | 0.41 | 0.00 | - | 1 | 26 | 49.66% |
| CRM241018P00155000 | 2024-05-13 3:25PM EDT | 2024-10-18 | 0.41 | 0.08 | 0.54 | 0.00 | - | 4 | 3 | 46.97% |
| CRM241115P00155000 | 2024-05-10 1:05PM EDT | 2024-11-15 | 0.52 | 0.17 | 0.67 | 0.00 | - | 2 | 2 | 44.80% |
| CRM241220P00155000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 1.05 | 0.47 | 0.88 | 0.00 | - | 2 | 7 | 43.02% |
| CRM250117P00155000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 0.69 | 0.59 | 1.03 | 0.00 | - | 45 | 1,035 | 41.68% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 2025-03-21 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 50.91% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 2025-06-20 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 42.32% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 2026-01-16 | 5.40 | 3.85 | 4.15 | 0.00 | - | 17 | 30 | 35.96% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 2026-12-18 | 8.00 | 6.20 | 9.90 | 0.00 | - | 5 | 30 | 37.51% |
© 2024 Yahoo. All rights reserved.