New Zealand markets open in 3 hours 24 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
276.07+2.41 (+0.88%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240510C002700002024-05-06 2:15PM EDT2024-05-107.207.107.40+1.15+19.01%10518928.04%
CRM240517C002700002024-05-06 1:38PM EDT2024-05-179.109.059.30+0.45+5.20%672929.19%
CRM240524C002700002024-05-06 11:31AM EDT2024-05-2410.109.7011.20-0.65-6.05%2628931.36%
CRM240531C002700002024-05-06 1:38PM EDT2024-05-3114.5014.4014.65+1.80+14.17%238539.09%
CRM240607C002700002024-05-06 10:27AM EDT2024-06-0715.4014.8516.05-0.10-0.65%12539.06%
CRM240621C002700002024-05-06 1:39PM EDT2024-06-2116.8716.8517.05+0.61+3.75%272,38935.33%
CRM240719C002700002024-05-03 1:20PM EDT2024-07-1918.8519.7520.000.00-1028934.03%
CRM240816C002700002024-05-06 12:59PM EDT2024-08-1622.3522.6023.00+1.30+6.18%128834.29%
CRM240920C002700002024-05-03 3:01PM EDT2024-09-2026.2526.7027.000.00-21358135.66%
CRM241018C002700002024-05-03 1:53PM EDT2024-10-1828.8029.0529.900.00-211036.51%
CRM241115C002700002024-05-03 3:07PM EDT2024-11-1531.2531.5532.200.00-61636.70%
CRM241220C002700002024-05-06 1:03PM EDT2024-12-2035.2635.0035.45+2.55+7.80%14837.60%
CRM250117C002700002024-05-06 1:46PM EDT2025-01-1736.9737.0537.35+0.65+1.79%470837.60%
CRM250321C002700002024-04-30 2:19PM EDT2025-03-2138.6540.9542.500.00-12638.83%
CRM250620C002700002024-05-06 10:13AM EDT2025-06-2047.5046.0548.25+3.50+7.95%149839.34%
CRM260116C002700002024-05-06 12:48PM EDT2026-01-1658.2558.5059.20+0.05+0.09%815339.93%
CRM260618C002700002024-05-02 10:22AM EDT2026-06-1862.5065.1566.350.00--140.45%
CRM261218C002700002024-05-06 9:44AM EDT2026-12-1874.3071.1575.35+2.60+3.63%13741.75%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240510P002700002024-05-06 2:20PM EDT2024-05-101.051.051.13-1.20-50.63%15333026.03%
CRM240517P002700002024-05-06 2:18PM EDT2024-05-172.732.682.82-0.97-26.22%1013,88426.91%
CRM240524P002700002024-05-06 12:55PM EDT2024-05-244.353.904.45-0.66-13.17%912228.47%
CRM240531P002700002024-05-06 11:52AM EDT2024-05-318.017.507.65-0.17-2.08%18735.80%
CRM240607P002700002024-05-06 12:00PM EDT2024-06-078.808.158.45-0.15-1.68%26034.29%
CRM240614P002700002024-05-06 12:59PM EDT2024-06-148.998.859.25-0.84-8.55%1133.42%
CRM240621P002700002024-05-06 1:51PM EDT2024-06-219.779.509.65-0.44-4.31%383,24131.87%
CRM240719P002700002024-05-06 2:21PM EDT2024-07-1911.5011.3511.55-0.80-6.37%5191929.15%
CRM240816P002700002024-05-06 2:19PM EDT2024-08-1613.2513.1013.35-0.80-5.61%7277328.04%
CRM240920P002700002024-05-06 12:26PM EDT2024-09-2016.8516.2016.35-0.36-2.09%869728.76%
CRM241018P002700002024-05-06 12:23PM EDT2024-10-1818.3017.5017.80-0.20-1.08%348628.22%
CRM241115P002700002024-05-03 9:35AM EDT2024-11-1519.5519.0019.650.00-122128.46%
CRM241220P002700002024-05-02 1:31PM EDT2024-12-2023.3521.4022.300.00-218229.31%
CRM250117P002700002024-05-03 11:10AM EDT2025-01-1723.4722.1022.950.00-21,01128.39%
CRM250321P002700002024-04-30 11:05AM EDT2025-03-2126.5025.0525.550.00-1612728.02%
CRM250620P002700002024-04-30 1:20PM EDT2025-06-2031.1027.3028.950.00-110327.71%
CRM260116P002700002024-05-03 3:06PM EDT2026-01-1635.1134.0034.950.00-222626.84%
CRM261218P002700002024-05-06 9:44AM EDT2026-12-1840.9439.0042.75-1.16-2.76%1326.14%