Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00330000 | 2024-05-06 11:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.08 | -0.03 | -75.00% | 5 | 67 | 89.16% |
| CRM240517C00330000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.13 | -0.01 | -12.50% | 53 | 4,601 | 45.61% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.01 | 0.00 | - | 2 | 26 | 52.05% |
| CRM240531C00330000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.72 | 0.41 | 0.74 | 0.00 | - | 8 | 134 | 41.60% |
| CRM240607C00330000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 0.75 | 0.65 | 0.81 | -0.08 | -9.64% | 1 | 12 | 37.65% |
| CRM240621C00330000 | 2024-05-06 12:54PM EDT | 2024-06-21 | 1.00 | 1.03 | 1.23 | -0.11 | -9.91% | 50 | 1,948 | 34.62% |
| CRM240719C00330000 | 2024-05-06 1:49PM EDT | 2024-07-19 | 1.99 | 1.95 | 2.25 | -0.26 | -11.56% | 10 | 754 | 32.00% |
| CRM240816C00330000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.20 | 0.00 | - | 15 | 403 | 30.29% |
| CRM240920C00330000 | 2024-05-06 12:26PM EDT | 2024-09-20 | 5.55 | 5.50 | 6.20 | -0.40 | -6.72% | 5 | 367 | 32.85% |
| CRM241018C00330000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 6.85 | 7.05 | 7.35 | 0.00 | - | 9 | 234 | 32.02% |
| CRM241115C00330000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 8.87 | 8.85 | 9.80 | -0.63 | -6.63% | 1 | 509 | 33.44% |
| CRM241220C00330000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 12.55 | 11.70 | 12.40 | 0.00 | - | 5 | 312 | 34.29% |
| CRM250117C00330000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 14.05 | 13.20 | 13.85 | +0.03 | +0.21% | 1 | 1,245 | 34.15% |
| CRM250321C00330000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 17.85 | 16.40 | 18.50 | +1.50 | +9.17% | 3 | 184 | 35.56% |
| CRM250620C00330000 | 2024-04-26 2:59PM EDT | 2025-06-20 | 22.85 | 22.10 | 22.85 | 0.00 | - | 9 | 642 | 35.31% |
| CRM260116C00330000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 33.00 | 33.05 | 34.35 | 0.00 | - | 3 | 301 | 36.93% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 46.30 | 46.75 | 50.25 | 0.00 | - | 2 | 23 | 38.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00330000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 54.65 | 53.70 | 55.60 | -3.51 | -6.04% | 2 | 2 | 51.27% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 61.40% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 53.50 | 55.60 | 0.00 | - | 1 | 17 | 34.64% |
| CRM240719P00330000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 60.11 | 53.90 | 55.70 | 0.00 | - | 1 | 385 | 27.95% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 54.30 | 55.90 | 0.00 | - | 5 | 49 | 24.70% |
| CRM240920P00330000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 61.10 | 55.40 | 57.15 | 0.00 | - | 1 | 13 | 25.10% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 58.20 | 60.15 | 0.00 | - | 2 | 33 | 24.87% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 59.25 | 63.65 | 0.00 | - | 2 | 32 | 25.46% |
| CRM250620P00330000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 65.05 | 61.15 | 64.35 | 0.00 | - | 5 | 72 | 23.20% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 22.77% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 21.97% |
© 2024 Yahoo. All rights reserved.