Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 76.46 | 75.35 | 78.90 | +10.51 | +15.94% | 1 | 195 | 229.05% |
| CRM240621C00210000 | 2024-05-14 3:47PM EDT | 2024-06-21 | 68.30 | 77.60 | 78.80 | 0.00 | - | 2 | 841 | 56.13% |
| CRM240719C00210000 | 2024-05-15 1:57PM EDT | 2024-07-19 | 78.73 | 78.90 | 79.70 | +8.60 | +12.26% | 6 | 9 | 51.65% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 80.15 | 81.15 | 0.00 | - | 2 | 7 | 52.01% |
| CRM240920C00210000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 72.91 | 81.55 | 82.50 | 0.00 | - | 1 | 168 | 48.83% |
| CRM241018C00210000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 69.90 | 82.80 | 83.50 | 0.00 | - | 2 | 1 | 46.99% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 84.25 | 85.25 | 0.00 | - | 2 | 7 | 47.37% |
| CRM241220C00210000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 78.65 | 86.15 | 87.20 | 0.00 | - | 2 | 11 | 47.31% |
| CRM250117C00210000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 87.10 | 87.30 | 88.25 | +10.39 | +13.54% | 6 | 759 | 46.44% |
| CRM250321C00210000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 81.83 | 90.50 | 91.35 | 0.00 | - | 2 | 2 | 46.19% |
| CRM250620C00210000 | 2024-05-13 12:20PM EDT | 2025-06-20 | 86.50 | 94.45 | 96.10 | 0.00 | - | 6 | 109 | 46.63% |
| CRM260116C00210000 | 2024-05-14 10:21AM EDT | 2026-01-16 | 96.02 | 103.10 | 105.60 | 0.00 | - | 10 | 98 | 46.96% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 107.70 | 110.85 | 0.00 | - | 2 | 2 | 46.39% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 35.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00210000 | 2024-05-14 12:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 342 | 115.63% |
| CRM240524P00210000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | -0.58 | -98.31% | 4 | 10 | 81.25% |
| CRM240531P00210000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.16 | -0.20 | -80.00% | 10 | 8 | 60.84% |
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 0.58 | 0.01 | 2.21 | 0.00 | - | - | 1 | 76.42% |
| CRM240614P00210000 | 2024-05-09 3:40PM EDT | 2024-06-14 | 0.37 | 0.01 | 0.82 | 0.00 | - | 2 | 0 | 56.01% |
| CRM240621P00210000 | 2024-05-15 1:06PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.38 | -0.64 | -81.01% | 19 | 1,288 | 49.85% |
| CRM240719P00210000 | 2024-05-15 10:09AM EDT | 2024-07-19 | 0.48 | 0.20 | 0.52 | -0.11 | -18.64% | 4 | 62 | 39.87% |
| CRM240816P00210000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 0.77 | 0.51 | 0.88 | -0.28 | -26.67% | 1 | 102 | 36.84% |
| CRM240920P00210000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 2.10 | 1.39 | 1.47 | 0.00 | - | 5 | 3,195 | 35.05% |
| CRM241018P00210000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 2.92 | 1.77 | 2.15 | 0.00 | - | 13 | 92 | 34.77% |
| CRM241115P00210000 | 2024-05-13 2:15PM EDT | 2024-11-15 | 3.30 | 2.43 | 2.55 | 0.00 | - | 3 | 39 | 33.46% |
| CRM241220P00210000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 3.64 | 3.50 | 3.65 | -1.36 | -27.20% | 3 | 59 | 33.88% |
| CRM250117P00210000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.10 | -0.95 | -18.81% | 52 | 1,974 | 33.03% |
| CRM250321P00210000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 5.50 | 5.30 | 5.80 | -1.50 | -21.43% | 1 | 88 | 32.94% |
| CRM250620P00210000 | 2024-05-13 10:46AM EDT | 2025-06-20 | 9.15 | 6.85 | 8.00 | 0.00 | - | 13 | 919 | 32.46% |
| CRM260116P00210000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 13.70 | 11.90 | 12.25 | 0.00 | - | 3 | 214 | 31.18% |
| CRM261218P00210000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 19.60 | 17.30 | 20.00 | 0.00 | - | 1 | 22 | 31.47% |
© 2024 Yahoo. All rights reserved.