Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00340000 | 2024-05-06 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 30 | 20 | 57.81% |
| CRM240517C00340000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.10 | +0.08 | +400.00% | 2 | 1,881 | 50.20% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.88 | 0.00 | - | 1 | 5 | 56.81% |
| CRM240531C00340000 | 2024-05-02 1:09PM EDT | 2024-05-31 | 0.42 | 0.17 | 0.58 | 0.00 | - | 1 | 12 | 44.75% |
| CRM240607C00340000 | 2024-04-26 10:11AM EDT | 2024-06-07 | 0.70 | 0.08 | 0.73 | 0.00 | - | 1 | 1 | 41.50% |
| CRM240621C00340000 | 2024-05-06 11:40AM EDT | 2024-06-21 | 0.64 | 0.47 | 0.69 | +0.04 | +6.67% | 7 | 664 | 34.40% |
| CRM240719C00340000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.36 | 0.00 | - | 3 | 228 | 31.45% |
| CRM240816C00340000 | 2024-05-06 1:16PM EDT | 2024-08-16 | 2.08 | 2.03 | 2.34 | -0.33 | -13.69% | 3 | 80 | 30.73% |
| CRM240920C00340000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.60 | +0.26 | +6.77% | 2 | 497 | 32.47% |
| CRM241018C00340000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 5.21 | 5.35 | 5.70 | 0.00 | - | 20 | 1,150 | 31.85% |
| CRM241115C00340000 | 2024-05-02 10:18AM EDT | 2024-11-15 | 6.45 | 6.90 | 7.50 | 0.00 | - | 1 | 37 | 32.59% |
| CRM241220C00340000 | 2024-05-03 10:29AM EDT | 2024-12-20 | 10.50 | 9.50 | 9.85 | 0.00 | - | 4 | 507 | 33.47% |
| CRM250117C00340000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 11.00 | 10.90 | 11.80 | 0.00 | - | 6 | 773 | 34.16% |
| CRM250321C00340000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 14.70 | 14.45 | 14.85 | 0.00 | - | 2 | 125 | 34.04% |
| CRM250620C00340000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 18.96 | 19.25 | 20.00 | 0.00 | - | 20 | 140 | 34.90% |
| CRM260116C00340000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 30.20 | 30.00 | 31.50 | 0.00 | - | 3 | 114 | 36.74% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 36.55 | 37.80 | 0.00 | - | - | 1 | 36.90% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 43.25 | 46.55 | 0.00 | - | 1 | 4 | 38.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 63.65 | 65.65 | 0.00 | - | 10 | 0 | 58.15% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 66.75 | 70.30 | 0.00 | - | 1 | 0 | 53.85% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 65.70 | 67.00 | 0.00 | - | 3 | 0 | 37.21% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 66.30 | 63.80 | 65.45 | 0.00 | - | 5 | 5 | 25.53% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 65.15 | 66.05 | 0.00 | - | 1 | 1 | 20.62% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 66.15 | 68.35 | 0.00 | - | 2 | 16 | 24.09% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 74.50 | 76.05 | 0.00 | - | 41 | 42 | 21.92% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 21.44% |
© 2024 Yahoo. All rights reserved.