Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00350000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22 | 6 | 65.63% |
| CRM240517C00350000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 11 | 4,034 | 53.13% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 54.74% |
| CRM240621C00350000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.40 | 0.19 | 0.65 | 0.00 | - | 63 | 1,893 | 38.21% |
| CRM240719C00350000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.91 | 0.74 | 0.82 | 0.00 | - | 3 | 336 | 31.62% |
| CRM240816C00350000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 1.60 | 1.35 | 1.46 | +0.25 | +18.52% | 1 | 276 | 30.45% |
| CRM240920C00350000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 3.30 | 2.96 | 3.10 | 0.00 | - | 1 | 214 | 31.79% |
| CRM241018C00350000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 4.75 | 4.00 | 4.15 | 0.00 | - | 2 | 51 | 31.55% |
| CRM241115C00350000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 4.70 | 5.30 | 5.50 | 0.00 | - | 2 | 116 | 31.92% |
| CRM241220C00350000 | 2024-05-06 11:48AM EDT | 2024-12-20 | 7.65 | 7.60 | 7.80 | +0.15 | +2.00% | 1 | 499 | 33.21% |
| CRM250117C00350000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 8.95 | 8.80 | 9.10 | -0.30 | -3.24% | 7 | 1,080 | 33.24% |
| CRM250321C00350000 | 2024-05-06 9:31AM EDT | 2025-03-21 | 13.05 | 12.10 | 12.40 | +1.60 | +13.97% | 1 | 194 | 33.81% |
| CRM250620C00350000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 17.50 | 15.95 | 18.25 | 0.00 | - | 101 | 316 | 35.62% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 28.60 | 26.50 | 28.20 | 0.00 | - | 3 | 112 | 36.41% |
| CRM261218C00350000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 40.05 | 40.45 | 43.00 | 0.00 | - | 1 | 29 | 37.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 79.28 | 74.20 | 76.20 | 0.00 | - | 1 | 0 | 76.81% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 53.20% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 30.71% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 37.20% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 75.00 | 76.75 | 0.00 | - | - | 1 | 21.52% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 24.17% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 76.85 | 78.75 | 0.00 | - | 2 | 207 | 23.66% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 28.80% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 79.10 | 81.85 | 0.00 | - | 1 | 66 | 23.08% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 82.65 | 83.85 | 0.00 | - | 1 | 3 | 20.74% |
© 2024 Yahoo. All rights reserved.