Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 2024-05-10 | 100.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRM240517C00170000 | 2024-03-11 10:22AM EDT | 2024-05-17 | 133.95 | 130.55 | 132.25 | 0.00 | - | 2 | 7 | 438.15% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 101.13 | 0.00 | 0.00 | 0.00 | - | 10 | 431 | 0.00% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 2024-08-16 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 138.33% |
| CRM240920C00170000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250117C00170000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 110.08 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| CRM250620C00170000 | 2024-04-11 10:22AM EDT | 2025-06-20 | 141.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 54.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00170000 | 2024-04-26 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| CRM240621P00170000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,313 | 25.00% |
| CRM240719P00170000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| CRM240816P00170000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CRM240920P00170000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 202 | 12.50% |
| CRM241018P00170000 | 2024-05-01 3:43PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 41.32% |
| CRM250117P00170000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,325 | 12.50% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 2025-03-21 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 39.97% |
| CRM250620P00170000 | 2024-04-25 11:26AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 6.25% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| CRM261218P00170000 | 2024-04-09 11:34AM EDT | 2026-12-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.