Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00280000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 188 | 438 | 3.13% |
| CRM240517C00280000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 138 | 1,947 | 1.56% |
| CRM240524C00280000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.82 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 1.56% |
| CRM240531C00280000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 1.56% |
| CRM240607C00280000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 9.67 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 0.78% |
| CRM240614C00280000 | 2024-05-03 12:43PM EDT | 2024-06-14 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.78% |
| CRM240621C00280000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 99 | 2,881 | 0.78% |
| CRM240719C00280000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 79 | 1,026 | 0.78% |
| CRM240816C00280000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 128 | 662 | 0.78% |
| CRM240920C00280000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 228 | 744 | 0.39% |
| CRM241018C00280000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 23.35 | 0.00 | 0.00 | 0.00 | - | 7 | 446 | 0.39% |
| CRM241115C00280000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.39% |
| CRM241220C00280000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.39% |
| CRM250117C00280000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 32.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,186 | 0.39% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.39% |
| CRM250620C00280000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 41.77 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 0.39% |
| CRM260116C00280000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,364 | 0.20% |
| CRM260618C00280000 | 2024-05-03 10:03AM EDT | 2026-06-18 | 61.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00280000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 198 | 0.00% |
| CRM240517P00280000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 2,144 | 0.00% |
| CRM240524P00280000 | 2024-05-03 1:52PM EDT | 2024-05-24 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| CRM240531P00280000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| CRM240607P00280000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CRM240614P00280000 | 2024-05-02 3:09PM EDT | 2024-06-14 | 15.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM240621P00280000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 15.16 | 0.00 | 0.00 | 0.00 | - | 26 | 1,791 | 0.00% |
| CRM240719P00280000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 23 | 800 | 0.00% |
| CRM240816P00280000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 156 | 735 | 0.00% |
| CRM240920P00280000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 508 | 0.00% |
| CRM241018P00280000 | 2024-05-01 1:12PM EDT | 2024-10-18 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| CRM241115P00280000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 0.00% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| CRM250117P00280000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,564 | 0.00% |
| CRM250321P00280000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 9 | 421 | 0.00% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.