Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00310000 | 2024-05-03 1:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 41 | 25.00% |
| CRM240517C00310000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 293 | 2,860 | 12.50% |
| CRM240524C00310000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 688 | 12.50% |
| CRM240531C00310000 | 2024-05-03 12:56PM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 71 | 121 | 12.50% |
| CRM240607C00310000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| CRM240614C00310000 | 2024-05-02 11:45AM EDT | 2024-06-14 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRM240621C00310000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 2,326 | 6.25% |
| CRM240719C00310000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 730 | 6.25% |
| CRM240816C00310000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 53 | 600 | 6.25% |
| CRM240920C00310000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 89 | 969 | 3.13% |
| CRM241018C00310000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 3.13% |
| CRM241115C00310000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| CRM241220C00310000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 3.13% |
| CRM250117C00310000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,938 | 3.13% |
| CRM250321C00310000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 73 | 314 | 3.13% |
| CRM260116C00310000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,364 | 1.56% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00310000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRM240517P00310000 | 2024-05-03 11:14AM EDT | 2024-05-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 23 | 465 | 0.00% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621P00310000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 0.00% |
| CRM240719P00310000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 38.55 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 0.00% |
| CRM240816P00310000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 43.37 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| CRM240920P00310000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 0.00% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| CRM241115P00310000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 45.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| CRM250117P00310000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 49.42 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 170 | 227 | 0.00% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 65 | 239 | 0.00% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.