Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00175000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 101.55 | 110.60 | 112.85 | 0.00 | - | 5 | 8 | 291.70% |
| CRM240621C00175000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 102.05 | 110.90 | 112.40 | 0.00 | - | 5 | 338 | 80.42% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 151.48% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 124.19% |
| CRM240920C00175000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 103.52 | 113.65 | 114.75 | 0.00 | - | 1 | 9 | 60.74% |
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 2024-11-15 | 103.00 | 115.25 | 116.50 | 0.00 | - | - | 2 | 56.84% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 91.91% |
| CRM250117C00175000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 114.04 | 116.90 | 118.40 | +6.32 | +5.87% | 1 | 311 | 53.91% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 82.75% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 120.64 | 128.15 | 131.00 | 0.00 | - | 7 | 20 | 50.48% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 57.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 219.92% |
| CRM240621P00175000 | 2024-05-14 11:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | 0.00 | - | 7 | 1,401 | 57.23% |
| CRM240719P00175000 | 2024-05-14 3:25PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.28 | 0.00 | - | 2 | 14 | 53.56% |
| CRM240816P00175000 | 2024-05-14 3:30PM EDT | 2024-08-16 | 0.23 | 0.03 | 0.37 | 0.00 | - | 2 | 9 | 46.73% |
| CRM240920P00175000 | 2024-04-25 11:37AM EDT | 2024-09-20 | 1.00 | 0.28 | 0.64 | 0.00 | - | 2 | 264 | 43.56% |
| CRM241018P00175000 | 2024-05-13 3:04PM EDT | 2024-10-18 | 0.84 | 0.47 | 0.84 | 0.00 | - | 2 | 15 | 41.38% |
| CRM241115P00175000 | 2024-05-10 1:15PM EDT | 2024-11-15 | 1.08 | 0.55 | 1.06 | 0.00 | - | 2 | 10 | 39.81% |
| CRM241220P00175000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 1.65 | 1.10 | 1.48 | 0.00 | - | 11 | 21 | 39.00% |
| CRM250117P00175000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 1.55 | 1.35 | 1.74 | 0.00 | - | 12 | 1,228 | 38.01% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 2025-03-21 | 3.55 | 1.89 | 3.20 | 0.00 | - | 7 | 33 | 39.14% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 4.80 | 2.94 | 3.60 | 0.00 | - | 2 | 639 | 35.49% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 7.90 | 6.05 | 6.30 | 0.00 | - | 18 | 58 | 33.77% |
| CRM261218P00175000 | 2024-05-15 1:34PM EDT | 2026-12-18 | 10.70 | 10.15 | 10.85 | -0.55 | -4.89% | 1 | 11 | 32.63% |
© 2024 Yahoo. All rights reserved.