Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 55.98 | 54.30 | 56.95 | +2.91 | +5.48% | 1 | 2 | 150.34% |
| CRM240517C00220000 | 2024-05-06 11:03AM EDT | 2024-05-17 | 56.22 | 54.45 | 56.75 | -0.73 | -1.28% | 6 | 360 | 87.23% |
| CRM240524C00220000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 55.98 | 54.00 | 58.50 | 0.00 | - | 2 | 2 | 60.16% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 54.85 | 57.85 | 0.00 | - | - | 1 | 52.59% |
| CRM240621C00220000 | 2024-05-02 11:18AM EDT | 2024-06-21 | 54.25 | 56.60 | 58.45 | 0.00 | - | 1 | 1,545 | 54.25% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 120.86% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 59.80 | 61.20 | 0.00 | - | 1 | 21 | 45.61% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 62.35 | 63.60 | 0.00 | - | 1 | 806 | 45.23% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 63.30 | 65.10 | 0.00 | - | 2 | 2 | 44.33% |
| CRM241115C00220000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 61.60 | 65.70 | 67.05 | 0.00 | - | 1 | 10 | 44.58% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 47.39% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 69.30 | 71.00 | 0.00 | - | 5 | 793 | 44.72% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 71.80 | 75.20 | 0.00 | - | 1 | 3 | 45.53% |
| CRM250620C00220000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 74.75 | 76.90 | 81.00 | 0.00 | - | 2 | 224 | 46.61% |
| CRM260116C00220000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 88.60 | 86.85 | 89.60 | 0.00 | - | 1 | 85 | 45.50% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 2026-06-18 | 92.57 | 92.05 | 94.45 | 0.00 | - | - | 1 | 44.55% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 97.70 | 102.45 | 0.00 | - | 2 | 5 | 45.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00220000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 20 | 68.75% |
| CRM240517P00220000 | 2024-05-01 10:20AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 426 | 51.37% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.94 | 0.00 | - | - | 1 | 57.08% |
| CRM240531P00220000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.67 | 0.21 | 0.80 | 0.00 | - | 6 | 32 | 53.76% |
| CRM240621P00220000 | 2024-05-06 1:48PM EDT | 2024-06-21 | 0.81 | 0.72 | 0.89 | -0.09 | -10.00% | 4 | 1,855 | 40.55% |
| CRM240719P00220000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 1.34 | 1.28 | 1.37 | -0.10 | -6.94% | 10 | 90 | 35.27% |
| CRM240816P00220000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 2.00 | 1.66 | 2.08 | -0.20 | -9.09% | 13 | 135 | 33.43% |
| CRM240920P00220000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 3.47 | 2.98 | 3.45 | 0.00 | - | 10 | 422 | 33.45% |
| CRM241018P00220000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 4.65 | 3.75 | 4.20 | 0.00 | - | 7 | 38 | 32.50% |
| CRM241115P00220000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 6.10 | 4.40 | 5.15 | 0.00 | - | 25 | 103 | 32.25% |
| CRM241220P00220000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 6.55 | 6.30 | 6.90 | 0.00 | - | 1 | 132 | 33.11% |
| CRM250117P00220000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 7.42 | 6.80 | 7.50 | -0.08 | -1.07% | 4 | 2,386 | 32.30% |
| CRM250321P00220000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 9.15 | 9.05 | 9.45 | -0.45 | -4.69% | 14 | 93 | 31.87% |
| CRM250620P00220000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 12.20 | 9.65 | 12.10 | 0.00 | - | 204 | 796 | 31.45% |
| CRM260116P00220000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 16.87 | 15.55 | 16.85 | -0.63 | -3.60% | 1 | 64 | 30.16% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 17.05 | 20.40 | 0.00 | - | - | 200 | 29.95% |
| CRM261218P00220000 | 2024-05-06 3:42PM EDT | 2026-12-18 | 22.50 | 21.55 | 23.75 | +0.01 | +0.04% | 1 | 23 | 29.38% |
© 2024 Yahoo. All rights reserved.