Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00370000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 87.50% |
| CRM240517C00370000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 25.00% |
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 2024-05-24 | 0.26 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 69.73% |
| CRM240621C00370000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| CRM240719C00370000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| CRM240816C00370000 | 2024-04-22 3:19PM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 956 | 12.50% |
| CRM240920C00370000 | 2024-04-29 3:20PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 245 | 12.50% |
| CRM241018C00370000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| CRM241115C00370000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| CRM241220C00370000 | 2024-05-01 2:25PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 103 | 6.25% |
| CRM250117C00370000 | 2024-05-01 10:18AM EDT | 2025-01-17 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 6.25% |
| CRM250321C00370000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| CRM250620C00370000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 152 | 249 | 6.25% |
| CRM260116C00370000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 21.47 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 6.25% |
| CRM260618C00370000 | 2024-04-12 10:27AM EDT | 2026-06-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CRM261218C00370000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00370000 | 2024-03-13 3:16PM EDT | 2024-05-17 | 61.75 | 74.60 | 77.05 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 2024-06-21 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 2024-07-19 | 97.65 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 2024-08-16 | 96.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 2024-09-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 2024-10-18 | 91.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 2024-12-20 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 2025-01-17 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250620P00370000 | 2024-01-24 2:13PM EDT | 2025-06-20 | 92.10 | 83.25 | 85.20 | 0.00 | - | 2 | 35 | 0.00% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 2026-01-16 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.