Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00180000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 97.80 | 105.40 | 109.10 | 0.00 | - | 1 | 9 | 322.71% |
| CRM240531C00180000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 89.20 | 105.90 | 109.45 | 0.00 | - | - | 1 | 88.87% |
| CRM240621C00180000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 107.39 | 107.25 | 108.65 | +7.39 | +7.39% | 6 | 313 | 70.65% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 2024-07-19 | 126.02 | 94.80 | 96.45 | 0.00 | - | 3 | 3 | 0.00% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 2024-08-16 | 125.71 | 100.15 | 103.30 | 0.00 | - | 1 | 3 | 0.00% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 96.97 | 110.45 | 111.50 | 0.00 | - | 2 | 7 | 59.31% |
| CRM241018C00180000 | 2024-04-25 10:07AM EDT | 2024-10-18 | 95.52 | 110.95 | 112.30 | 0.00 | - | - | 2 | 56.34% |
| CRM241115C00180000 | 2024-05-08 9:55AM EDT | 2024-11-15 | 104.92 | 111.75 | 113.05 | 0.00 | - | - | 2 | 54.52% |
| CRM241220C00180000 | 2024-05-15 9:54AM EDT | 2024-12-20 | 108.70 | 113.00 | 114.55 | -17.82 | -14.08% | 2 | 1 | 53.91% |
| CRM250117C00180000 | 2024-05-14 2:15PM EDT | 2025-01-17 | 104.18 | 114.10 | 115.65 | 0.00 | - | 1 | 769 | 53.50% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 137.80 | 114.55 | 118.30 | 0.00 | - | 2 | 19 | 38.94% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 2026-12-18 | 144.50 | 124.15 | 128.50 | 0.00 | - | 2 | 7 | 41.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00180000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 213 | 159.38% |
| CRM240621P00180000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.29 | +0.03 | +300.00% | 25 | 1,880 | 61.91% |
| CRM240719P00180000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 101 | 25.00% |
| CRM240816P00180000 | 2024-05-14 3:04PM EDT | 2024-08-16 | 0.32 | 0.09 | 0.41 | 0.00 | - | 2 | 120 | 45.51% |
| CRM240920P00180000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 1.00 | 0.26 | 0.72 | 0.00 | - | 1 | 134 | 42.60% |
| CRM241018P00180000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 0.75 | 0.68 | 0.97 | -0.22 | -22.68% | 3 | 16 | 40.76% |
| CRM241115P00180000 | 2024-05-03 12:44PM EDT | 2024-11-15 | 1.54 | 0.76 | 1.19 | 0.00 | - | 3 | 4 | 39.05% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 2.90 | 1.09 | 1.68 | 0.00 | - | 1 | 24 | 38.44% |
| CRM250117P00180000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 1.75 | 1.34 | 1.96 | -0.33 | -15.87% | 3 | 1,822 | 37.45% |
| CRM250321P00180000 | 2024-05-06 1:59PM EDT | 2025-03-21 | 3.35 | 1.51 | 2.97 | 0.00 | - | 1 | 30 | 36.91% |
| CRM250620P00180000 | 2024-05-14 10:41AM EDT | 2025-06-20 | 4.75 | 2.18 | 4.40 | 0.00 | - | 4 | 226 | 36.04% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 2026-01-16 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 33.76% |
| CRM260618P00180000 | 2024-05-15 12:50PM EDT | 2026-06-18 | 9.35 | 7.75 | 10.10 | -0.45 | -4.59% | 1 | 5 | 34.10% |
| CRM261218P00180000 | 2024-05-15 11:01AM EDT | 2026-12-18 | 11.70 | 9.60 | 11.90 | +0.90 | +8.33% | 2 | 2 | 32.58% |
© 2024 Yahoo. All rights reserved.