Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 25.00 | 24.40 | 27.35 | 0.00 | - | 1 | 4 | 65.77% |
| CRM240517C00250000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 23.18 | 25.60 | 26.35 | 0.00 | - | 18 | 1,522 | 47.36% |
| CRM240524C00250000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 26.98 | 24.80 | 28.75 | 0.00 | - | 2 | 34 | 53.08% |
| CRM240531C00250000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 27.69 | 26.65 | 28.85 | 0.00 | - | 13 | 17 | 45.86% |
| CRM240621C00250000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 30.83 | 29.85 | 30.40 | +0.66 | +2.19% | 1 | 2,033 | 39.47% |
| CRM240719C00250000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 33.26 | 32.55 | 33.00 | -1.02 | -2.98% | 5 | 458 | 37.85% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 38.20 | 34.90 | 35.85 | 0.00 | - | 1 | 630 | 38.16% |
| CRM240920C00250000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 37.20 | 38.65 | 39.05 | 0.00 | - | 1 | 774 | 38.46% |
| CRM241018C00250000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 36.60 | 40.60 | 41.20 | 0.00 | - | 2 | 25 | 38.37% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 43.10 | 43.95 | 0.00 | - | 1 | 21 | 39.36% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 45.60 | 45.95 | 46.90 | 0.00 | - | 10 | 55 | 40.01% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 47.54 | 48.05 | 48.70 | 0.00 | - | 1 | 1,505 | 39.94% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 52.10 | 53.90 | 0.00 | - | 1 | 3 | 41.38% |
| CRM250620C00250000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 55.90 | 57.50 | 60.40 | 0.00 | - | 3 | 979 | 42.65% |
| CRM260116C00250000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 68.53 | 68.30 | 69.20 | 0.00 | - | 10 | 362 | 41.47% |
| CRM261218C00250000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 78.77 | 81.05 | 85.00 | 0.00 | - | 1 | 28 | 43.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00250000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 11 | 123 | 38.09% |
| CRM240517P00250000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 18 | 2,898 | 32.98% |
| CRM240524P00250000 | 2024-05-06 11:05AM EDT | 2024-05-24 | 0.82 | 0.62 | 0.97 | -0.28 | -25.45% | 6 | 119 | 32.87% |
| CRM240531P00250000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 2.47 | 2.54 | 2.66 | -0.13 | -5.00% | 9 | 181 | 38.82% |
| CRM240607P00250000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 2.93 | 2.81 | 3.15 | -0.30 | -9.29% | 4 | 53 | 36.77% |
| CRM240614P00250000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 3.40 | 3.35 | 3.70 | -0.45 | -11.69% | 10 | 46 | 35.64% |
| CRM240621P00250000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 3.80 | 3.80 | 3.95 | -0.41 | -9.74% | 31 | 2,623 | 33.79% |
| CRM240719P00250000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 5.35 | 5.30 | 5.45 | -0.45 | -7.76% | 11 | 641 | 30.88% |
| CRM240816P00250000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 6.84 | 6.70 | 6.85 | 0.00 | - | 1 | 619 | 29.45% |
| CRM240920P00250000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 9.70 | 9.35 | 9.55 | 0.00 | - | 59 | 1,440 | 30.36% |
| CRM241018P00250000 | 2024-05-06 11:14AM EDT | 2024-10-18 | 10.65 | 10.50 | 10.75 | -0.20 | -1.84% | 38 | 591 | 29.61% |
| CRM241115P00250000 | 2024-05-02 10:26AM EDT | 2024-11-15 | 13.65 | 11.80 | 12.10 | 0.00 | - | 1 | 67 | 29.37% |
| CRM241220P00250000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 15.84 | 14.20 | 14.65 | 0.00 | - | 10 | 363 | 30.41% |
| CRM250117P00250000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 15.20 | 15.15 | 15.50 | -0.30 | -1.94% | 2 | 2,264 | 29.76% |
| CRM250321P00250000 | 2024-05-01 2:26PM EDT | 2025-03-21 | 19.35 | 17.10 | 18.35 | 0.00 | - | 31 | 303 | 29.80% |
| CRM250620P00250000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 20.50 | 20.65 | 21.95 | 0.00 | - | 5 | 231 | 29.75% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 27.70 | 24.45 | 27.30 | 0.00 | - | 12 | 1,438 | 28.35% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 30.00 | 29.40 | 30.75 | 0.00 | - | 1 | 2 | 27.77% |
| CRM261218P00250000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 35.90 | 31.20 | 34.50 | 0.00 | - | 1 | 17 | 27.30% |
© 2024 Yahoo. All rights reserved.