Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 43.29 | 44.25 | 47.05 | 0.00 | - | 3 | 5 | 57.81% |
| CRM240517C00230000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 47.15 | 44.50 | 46.80 | +7.95 | +20.28% | 1 | 183 | 70.97% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 44.00 | 48.20 | 0.00 | - | 1 | 1 | 69.92% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 45.60 | 48.30 | 0.00 | - | - | 1 | 60.49% |
| CRM240621C00230000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 49.43 | 47.15 | 49.05 | 0.00 | - | 10 | 2,323 | 48.71% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 49.00 | 50.60 | 0.00 | - | 1 | 5 | 44.02% |
| CRM240816C00230000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 51.87 | 51.35 | 52.15 | -0.43 | -0.82% | 5 | 57 | 41.79% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 53.55 | 55.20 | 0.00 | - | 5 | 164 | 42.69% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 55.75 | 57.20 | 0.00 | - | 18 | 22 | 42.62% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 57.75 | 58.95 | 0.00 | - | - | 1 | 42.33% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 59.90 | 61.90 | 0.00 | - | 1 | 4 | 43.34% |
| CRM250117C00230000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 62.25 | 62.05 | 63.65 | +0.83 | +1.35% | 1 | 1,348 | 43.32% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 65.65 | 67.20 | 0.00 | - | 30 | 34 | 43.12% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 70.30 | 72.40 | 0.00 | - | 8 | 111 | 43.50% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 80.35 | 83.35 | 0.00 | - | 1 | 30 | 44.57% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 86.15 | 88.35 | 0.00 | - | 1 | 1 | 43.67% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 91.70 | 96.40 | 0.00 | - | 1 | 17 | 44.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00230000 | 2024-05-06 10:04AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.04 | -0.10 | -83.33% | 1 | 24 | 92.04% |
| CRM240517P00230000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.22 | -0.05 | -50.00% | 16 | 599 | 50.98% |
| CRM240524P00230000 | 2024-05-06 1:12PM EDT | 2024-05-24 | 0.11 | 0.01 | 0.42 | -0.19 | -63.33% | 1 | 2 | 45.31% |
| CRM240531P00230000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 0.50 | 0.60 | 1.57 | 0.00 | - | 1 | 17 | 51.95% |
| CRM240607P00230000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 1.10 | 0.79 | 1.75 | 0.00 | - | 3 | 8 | 47.49% |
| CRM240614P00230000 | 2024-05-02 1:28PM EDT | 2024-06-14 | 1.47 | 1.00 | 1.33 | 0.00 | - | - | 1 | 40.14% |
| CRM240621P00230000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 1.33 | 1.29 | 1.37 | -0.13 | -8.90% | 10 | 2,215 | 37.31% |
| CRM240719P00230000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 2.16 | 1.74 | 2.21 | -0.59 | -21.45% | 3 | 540 | 33.65% |
| CRM240816P00230000 | 2024-05-06 1:15PM EDT | 2024-08-16 | 3.04 | 2.75 | 3.10 | -0.31 | -9.25% | 2 | 776 | 31.87% |
| CRM240920P00230000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 5.25 | 4.45 | 4.90 | 0.00 | - | 3 | 314 | 32.29% |
| CRM241018P00230000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.81 | 5.20 | 5.75 | 0.00 | - | 2 | 209 | 31.31% |
| CRM241115P00230000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 6.47 | 6.15 | 6.90 | -1.48 | -18.62% | 1 | 75 | 31.18% |
| CRM241220P00230000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 8.45 | 8.20 | 9.00 | 0.00 | - | 10 | 568 | 32.23% |
| CRM250117P00230000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 9.30 | 9.15 | 9.65 | 0.00 | - | 1 | 1,642 | 31.42% |
| CRM250321P00230000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 11.50 | 11.35 | 11.80 | -0.90 | -7.26% | 37 | 214 | 31.02% |
| CRM250620P00230000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 15.65 | 14.15 | 14.85 | 0.00 | - | 1 | 408 | 30.81% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 20.35 | 17.20 | 20.00 | 0.00 | - | 12 | 97 | 29.62% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 24.35 | 27.55 | 0.00 | - | 10 | 23 | 29.06% |
© 2024 Yahoo. All rights reserved.