Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00165000 | 2024-04-04 9:44AM EDT | 2024-05-10 | 136.50 | 107.50 | 110.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240517C00165000 | 2024-03-01 11:32AM EDT | 2024-05-17 | 151.04 | 135.20 | 139.50 | 0.00 | - | 1 | 9 | 445.00% |
| CRM240621C00165000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 107.95 | 111.65 | 113.10 | 0.00 | - | 1 | 125 | 83.50% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 2024-08-16 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 177.87% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 2024-09-20 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 153.30% |
| CRM250117C00165000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 117.35 | 117.60 | 118.90 | 0.00 | - | 3 | 469 | 56.44% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 125.53 | 121.00 | 125.00 | 0.00 | - | 2 | 5 | 53.52% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 2026-01-16 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 48.31% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 2026-12-18 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 47.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00165000 | 2024-02-12 12:40PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 116.80% |
| CRM240621P00165000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.24 | 0.00 | - | 2 | 967 | 61.04% |
| CRM240719P00165000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.20 | 0.01 | 0.33 | 0.00 | - | 2 | 17 | 54.00% |
| CRM240816P00165000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 0.32 | 0.01 | 0.41 | 0.00 | - | 2 | 10 | 47.58% |
| CRM240920P00165000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.05 | 0.27 | 0.69 | 0.00 | - | 60 | 261 | 44.75% |
| CRM241018P00165000 | 2024-05-02 3:16PM EDT | 2024-10-18 | 0.78 | 0.39 | 0.95 | 0.00 | - | 2 | 2 | 43.19% |
| CRM241220P00165000 | 2024-03-01 1:18PM EDT | 2024-12-20 | 1.26 | 0.91 | 1.32 | 0.00 | - | 1 | 3 | 39.19% |
| CRM250117P00165000 | 2024-04-08 10:24AM EDT | 2025-01-17 | 1.40 | 1.32 | 1.85 | 0.00 | - | 1 | 992 | 39.70% |
| CRM250321P00165000 | 2024-03-04 12:40PM EDT | 2025-03-21 | 2.15 | 0.92 | 3.15 | 0.00 | - | 20 | 20 | 40.33% |
| CRM250620P00165000 | 2024-01-29 10:30AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| CRM260116P00165000 | 2024-04-12 12:02PM EDT | 2026-01-16 | 5.40 | 5.60 | 6.00 | 0.00 | - | 7 | 114 | 34.65% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 2026-06-18 | 7.00 | 7.40 | 8.20 | 0.00 | - | 1 | 0 | 34.32% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 2026-12-18 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 32.00% |
© 2024 Yahoo. All rights reserved.