Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00300000 | 2024-05-06 11:18AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 27 | 236 | 37.70% |
| CRM240517C00300000 | 2024-05-06 11:48AM EDT | 2024-05-17 | 0.29 | 0.28 | 0.35 | -0.05 | -14.71% | 71 | 2,439 | 30.47% |
| CRM240524C00300000 | 2024-05-06 10:59AM EDT | 2024-05-24 | 0.85 | 0.64 | 0.99 | -0.24 | -22.02% | 4 | 322 | 30.98% |
| CRM240531C00300000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 2.88 | 2.77 | 2.95 | +0.12 | +4.35% | 32 | 220 | 37.70% |
| CRM240607C00300000 | 2024-05-06 11:37AM EDT | 2024-06-07 | 3.60 | 3.25 | 3.55 | +0.10 | +2.86% | 3 | 52 | 35.98% |
| CRM240614C00300000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.75 | 3.90 | 4.60 | 0.00 | - | 5 | 4 | 36.46% |
| CRM240621C00300000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 4.59 | 4.45 | 4.60 | +0.04 | +0.90% | 43 | 3,207 | 33.63% |
| CRM240719C00300000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 6.65 | 6.55 | 6.70 | +0.06 | +0.91% | 7 | 907 | 31.73% |
| CRM240816C00300000 | 2024-05-06 10:54AM EDT | 2024-08-16 | 9.40 | 8.85 | 9.00 | +0.15 | +1.62% | 24 | 814 | 31.56% |
| CRM240920C00300000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 13.15 | 12.65 | 12.90 | +0.15 | +1.15% | 5 | 748 | 33.51% |
| CRM241018C00300000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 14.37 | 14.50 | 15.00 | 0.00 | - | 1 | 93 | 33.54% |
| CRM241115C00300000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 18.60 | 17.10 | 17.45 | 0.00 | - | 6 | 75 | 34.20% |
| CRM241220C00300000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 20.34 | 20.60 | 21.20 | 0.00 | - | 6 | 186 | 35.89% |
| CRM250117C00300000 | 2024-05-06 11:57AM EDT | 2025-01-17 | 22.65 | 22.45 | 22.85 | -1.00 | -4.23% | 5 | 2,834 | 35.70% |
| CRM250321C00300000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 28.20 | 26.75 | 27.20 | 0.00 | - | 1 | 159 | 36.27% |
| CRM250620C00300000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 33.50 | 32.25 | 33.00 | 0.00 | - | 1 | 384 | 37.00% |
| CRM260116C00300000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 44.34 | 43.65 | 45.25 | +2.23 | +5.30% | 8 | 2,634 | 38.69% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 2026-06-18 | 53.10 | 50.80 | 52.10 | 0.00 | - | 4 | 387 | 38.97% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 58.20 | 60.55 | 0.00 | - | 1 | 26 | 39.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 25.45 | 23.65 | 26.25 | 0.00 | - | 4 | 0 | 52.20% |
| CRM240517P00300000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 24.37 | 24.40 | 26.45 | -1.40 | -5.43% | 3 | 2,296 | 36.30% |
| CRM240524P00300000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 26.56 | 24.95 | 27.65 | 0.00 | - | 10 | 21 | 38.07% |
| CRM240531P00300000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 25.29 | 25.55 | 28.55 | -1.96 | -7.19% | 1 | 8 | 37.24% |
| CRM240607P00300000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 28.08 | 27.60 | 28.75 | 0.00 | - | 10 | 11 | 33.92% |
| CRM240621P00300000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 27.05 | 28.50 | 29.10 | -0.94 | -3.36% | 2 | 1,396 | 29.66% |
| CRM240719P00300000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 28.55 | 29.70 | 30.40 | 0.00 | - | 1 | 575 | 26.91% |
| CRM240816P00300000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 30.40 | 31.00 | 31.85 | 0.00 | - | 8 | 262 | 25.99% |
| CRM240920P00300000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 37.38 | 33.45 | 34.45 | 0.00 | - | 2 | 331 | 26.87% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 2024-10-18 | 35.45 | 34.65 | 35.05 | 0.00 | - | 6 | 35 | 25.41% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 35.95 | 36.95 | 0.00 | - | 2 | 408 | 26.09% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 38.00 | 38.85 | 0.00 | - | 10 | 391 | 26.34% |
| CRM250117P00300000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 41.72 | 38.95 | 39.55 | 0.00 | - | 1 | 2,028 | 25.67% |
| CRM250321P00300000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 44.65 | 41.45 | 42.20 | 0.00 | - | 1 | 496 | 25.70% |
| CRM250620P00300000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 46.58 | 44.25 | 45.55 | 0.00 | - | 5 | 385 | 25.64% |
| CRM260116P00300000 | 2024-04-29 11:42AM EDT | 2026-01-16 | 50.55 | 49.10 | 51.50 | 0.00 | - | 1 | 1,234 | 25.08% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 52.85 | 54.20 | 0.00 | - | - | 100 | 24.17% |
| CRM261218P00300000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 57.05 | 54.65 | 57.90 | 0.00 | - | 4 | 11 | 23.84% |
© 2024 Yahoo. All rights reserved.