Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00320000 | 2024-05-03 11:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 25.00% |
| CRM240517C00320000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 2,458 | 25.00% |
| CRM240524C00320000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| CRM240531C00320000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CRM240607C00320000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| CRM240621C00320000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,724 | 12.50% |
| CRM240719C00320000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 3.03 | 0.00 | 0.00 | 0.00 | - | 21 | 635 | 6.25% |
| CRM240816C00320000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 30 | 516 | 6.25% |
| CRM240920C00320000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 8.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,100 | 6.25% |
| CRM241018C00320000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 6.25% |
| CRM241115C00320000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| CRM241220C00320000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 29 | 628 | 3.13% |
| CRM250117C00320000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 127 | 1,888 | 3.13% |
| CRM250321C00320000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| CRM250620C00320000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 3.13% |
| CRM260116C00320000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 36.85 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 3.13% |
| CRM260618C00320000 | 2024-05-03 2:23PM EDT | 2026-06-18 | 44.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CRM261218C00320000 | 2024-05-03 2:24PM EDT | 2026-12-18 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 50.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00320000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRM240816P00320000 | 2024-04-30 1:36PM EDT | 2024-08-16 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CRM240920P00320000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 24.85% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 21 | 485 | 0.00% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 10.94% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 12.81% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 65.20 | 67.15 | 0.00 | - | 5 | 39 | 25.94% |
| CRM260618P00320000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 68.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 24.50% |
© 2024 Yahoo. All rights reserved.