Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00200000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 75.81 | 73.80 | 75.95 | 0.00 | - | 3 | 25 | 106.30% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 73.15 | 76.70 | 0.00 | - | 1 | 2 | 96.17% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 74.10 | 76.50 | 0.00 | - | - | 1 | 58.35% |
| CRM240621C00200000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 77.55 | 74.85 | 76.35 | 0.00 | - | 1 | 1,284 | 57.93% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 76.20 | 77.30 | 0.00 | - | 1 | 3 | 52.16% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 102.28% |
| CRM240920C00200000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 75.75 | 79.00 | 80.05 | 0.00 | - | 1 | 134 | 48.33% |
| CRM241115C00200000 | 2024-05-01 10:02AM EDT | 2024-11-15 | 76.00 | 81.65 | 83.10 | 0.00 | - | 1 | 2 | 48.12% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 83.45 | 85.00 | 0.00 | - | 1 | 39 | 48.10% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 84.75 | 86.40 | 0.00 | - | 350 | 1,389 | 47.93% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 87.45 | 88.75 | 0.00 | - | 2 | 3 | 46.61% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 90.90 | 93.15 | 0.00 | - | 50 | 140 | 46.88% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 99.87 | 99.30 | 100.95 | 0.00 | - | 1 | 50 | 46.00% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 110.05 | 113.35 | 0.00 | - | 1 | 3 | 46.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 1 | 109.77% |
| CRM240517P00200000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 325 | 70.90% |
| CRM240621P00200000 | 2024-04-29 2:52PM EDT | 2024-06-21 | 0.41 | 0.20 | 0.50 | 0.00 | - | 3 | 2,971 | 47.88% |
| CRM240719P00200000 | 2024-05-01 11:24AM EDT | 2024-07-19 | 0.82 | 0.29 | 0.73 | 0.00 | - | 2 | 71 | 40.60% |
| CRM240816P00200000 | 2024-05-03 9:44AM EDT | 2024-08-16 | 0.90 | 0.67 | 1.07 | 0.00 | - | 1 | 1,034 | 37.40% |
| CRM240920P00200000 | 2024-05-06 12:09PM EDT | 2024-09-20 | 1.67 | 1.51 | 1.74 | -0.32 | -16.08% | 2 | 805 | 36.01% |
| CRM241018P00200000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 2.32 | 2.16 | 2.33 | 0.00 | - | 1 | 114 | 35.30% |
| CRM241115P00200000 | 2024-05-02 1:34PM EDT | 2024-11-15 | 2.97 | 2.78 | 2.88 | 0.00 | - | 1 | 37 | 34.55% |
| CRM241220P00200000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 4.37 | 3.90 | 4.10 | 0.00 | - | 1 | 154 | 35.21% |
| CRM250117P00200000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 4.42 | 4.40 | 4.90 | +0.17 | +4.00% | 1 | 2,658 | 35.15% |
| CRM250321P00200000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 6.50 | 5.15 | 6.00 | 0.00 | - | 14 | 266 | 33.69% |
| CRM250620P00200000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 8.15 | 6.45 | 8.85 | 0.00 | - | 18 | 213 | 34.26% |
| CRM260116P00200000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 11.50 | 11.70 | 12.10 | 0.00 | - | 2 | 1,126 | 31.68% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 14.20 | 14.85 | 0.00 | - | - | 2 | 31.09% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 16.45 | 18.00 | 0.00 | - | 3 | 60 | 30.64% |
© 2024 Yahoo. All rights reserved.