Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00260000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240517C00260000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 801 | 0.00% |
| CRM240524C00260000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CRM240531C00260000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CRM240607C00260000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 18.41 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRM240621C00260000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 20.99 | 0.00 | 0.00 | 0.00 | - | 25 | 1,764 | 0.00% |
| CRM240719C00260000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 765 | 0.00% |
| CRM240816C00260000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.00% |
| CRM240920C00260000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 24 | 499 | 0.00% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CRM241115C00260000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM241220C00260000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CRM250117C00260000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 42.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 45.17 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| CRM250620C00260000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 64.35 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| CRM261218C00260000 | 2024-05-03 10:05AM EDT | 2026-12-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00260000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 214 | 699 | 12.50% |
| CRM240517P00260000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 99 | 2,528 | 6.25% |
| CRM240524P00260000 | 2024-05-03 1:47PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 6.25% |
| CRM240531P00260000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 3.13% |
| CRM240607P00260000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| CRM240614P00260000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| CRM240621P00260000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 6.51 | 0.00 | 0.00 | 0.00 | - | 86 | 3,502 | 3.13% |
| CRM240719P00260000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 20 | 974 | 3.13% |
| CRM240816P00260000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 92 | 1,104 | 1.56% |
| CRM240920P00260000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 24 | 958 | 1.56% |
| CRM241018P00260000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 1.56% |
| CRM241115P00260000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 1.56% |
| CRM241220P00260000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 1.56% |
| CRM250117P00260000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,235 | 1.56% |
| CRM250321P00260000 | 2024-05-02 1:37PM EDT | 2025-03-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 37 | 121 | 1.56% |
| CRM250620P00260000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.78% |
| CRM260116P00260000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.78% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| CRM261218P00260000 | 2024-04-29 11:43AM EDT | 2026-12-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.