New Zealand markets open in 4 hours 34 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.27+1.61 (+0.59%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240510C002900002024-05-06 12:50PM EDT2024-05-100.110.100.15-0.14-56.00%65576025.98%
CRM240517C002900002024-05-06 12:12PM EDT2024-05-170.961.001.09-0.07-6.80%352,50127.67%
CRM240524C002900002024-05-06 1:07PM EDT2024-05-242.002.002.31-0.33-14.16%45780329.13%
CRM240531C002900002024-05-06 12:37PM EDT2024-05-315.205.205.40+0.38+7.88%3828837.51%
CRM240607C002900002024-05-06 11:16AM EDT2024-06-076.106.006.250.00-913836.14%
CRM240614C002900002024-05-03 12:28PM EDT2024-06-147.346.557.350.00-6536.10%
CRM240621C002900002024-05-06 1:06PM EDT2024-06-217.477.357.50+0.47+6.71%451,74433.72%
CRM240719C002900002024-05-06 12:30PM EDT2024-07-199.809.9010.05-0.70-6.67%171,00032.09%
CRM240816C002900002024-05-06 11:13AM EDT2024-08-1612.8012.5012.65+0.20+1.59%5645931.99%
CRM240920C002900002024-05-06 11:40AM EDT2024-09-2016.6516.7016.85-0.65-3.76%20068233.96%
CRM241018C002900002024-05-03 2:29PM EDT2024-10-1819.0018.8519.100.00-67734.03%
CRM241115C002900002024-05-06 10:44AM EDT2024-11-1521.9021.3021.55-0.65-2.88%87034.55%
CRM241220C002900002024-05-03 3:55PM EDT2024-12-2024.8024.9525.200.00-4024936.01%
CRM250117C002900002024-05-06 11:58AM EDT2025-01-1726.7626.8527.15+1.51+5.98%51,55536.10%
CRM250321C002900002024-05-02 10:18AM EDT2025-03-2129.2031.2031.700.00-327536.78%
CRM250620C002900002024-05-03 3:17PM EDT2025-06-2037.0936.9037.650.00-120237.56%
CRM260116C002900002024-05-03 3:56PM EDT2026-01-1648.2048.4049.150.00-11,90738.63%
CRM260618C002900002024-04-18 2:10PM EDT2026-06-1855.1455.5056.650.00--439.36%
CRM261218C002900002024-05-01 3:24PM EDT2026-12-1863.5062.5064.950.00-31640.18%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM240510P002900002024-05-06 1:04PM EDT2024-05-1014.5313.6515.25+0.57+4.08%1125033.69%
CRM240517P002900002024-05-06 1:08PM EDT2024-05-1715.4415.2516.20-0.83-5.10%512,42830.41%
CRM240524P002900002024-05-02 2:03PM EDT2024-05-2420.0414.4518.100.00-23534.29%
CRM240531P002900002024-05-06 10:28AM EDT2024-05-3118.4618.7519.25-0.79-4.10%11633.95%
CRM240607P002900002024-05-03 11:59AM EDT2024-06-0719.3619.4519.950.00-1732.56%
CRM240621P002900002024-05-06 12:40PM EDT2024-06-2120.8420.6520.90-0.66-3.07%975429.96%
CRM240719P002900002024-05-02 3:00PM EDT2024-07-1921.7522.1522.65-2.80-11.41%451427.52%
CRM240816P002900002024-05-03 10:24AM EDT2024-08-1623.7523.7524.100.00-2320426.11%
CRM240920P002900002024-04-29 1:25PM EDT2024-09-2027.2326.6526.950.00-1490726.94%
CRM241018P002900002024-04-25 3:26PM EDT2024-10-1830.5527.5528.450.00-313426.64%
CRM241115P002900002024-04-25 1:12PM EDT2024-11-1531.9029.4029.700.00-13026.23%
CRM241220P002900002024-05-01 1:30PM EDT2024-12-2035.8531.3532.600.00-110127.52%
CRM250117P002900002024-04-29 2:32PM EDT2025-01-1733.6032.8033.200.00-385426.63%
CRM250321P002900002024-04-29 2:10PM EDT2025-03-2135.9035.2036.400.00-913727.00%
CRM250620P002900002024-04-25 1:03PM EDT2025-06-2040.6538.0039.150.00-624826.19%
CRM260116P002900002024-04-22 9:30AM EDT2026-01-1644.0543.3544.900.00-133825.33%
CRM260618P002900002024-04-18 2:10PM EDT2026-06-1851.1447.3049.300.00--125.45%