Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614C00190000 | 2024-06-05 10:33AM EDT | 2024-06-14 | 43.30 | 51.20 | 52.85 | 0.00 | - | 30 | 41 | 90.82% |
| CRM240621C00190000 | 2024-06-05 1:42PM EDT | 2024-06-21 | 45.20 | 51.35 | 52.90 | 0.00 | - | 3 | 350 | 66.31% |
| CRM240628C00190000 | 2024-06-05 9:33AM EDT | 2024-06-28 | 44.70 | 51.35 | 53.05 | 0.00 | - | 1 | 2 | 55.66% |
| CRM240705C00190000 | 2024-05-31 2:17PM EDT | 2024-07-05 | 39.50 | 51.60 | 53.25 | 0.00 | - | 3 | 2 | 52.52% |
| CRM240719C00190000 | 2024-06-06 9:38AM EDT | 2024-07-19 | 53.90 | 52.25 | 53.50 | 0.00 | - | 1 | 20 | 54.07% |
| CRM240816C00190000 | 2024-06-03 11:53AM EDT | 2024-08-16 | 45.50 | 53.40 | 54.60 | 0.00 | - | 1 | 30 | 48.07% |
| CRM240920C00190000 | 2024-06-06 12:31PM EDT | 2024-09-20 | 56.84 | 55.10 | 56.40 | 0.00 | - | 1 | 77 | 46.12% |
| CRM241018C00190000 | 2024-06-03 3:32PM EDT | 2024-10-18 | 50.10 | 56.20 | 57.55 | 0.00 | - | 1 | 15 | 44.45% |
| CRM241115C00190000 | 2024-05-31 10:12AM EDT | 2024-11-15 | 38.20 | 57.50 | 58.95 | 0.00 | - | 1 | 2 | 44.00% |
| CRM241220C00190000 | 2024-06-07 1:56PM EDT | 2024-12-20 | 62.01 | 59.90 | 60.90 | +0.26 | +0.42% | 6 | 66 | 44.15% |
| CRM250117C00190000 | 2024-06-06 3:29PM EDT | 2025-01-17 | 64.00 | 60.95 | 62.05 | 0.00 | - | 1 | 791 | 43.56% |
| CRM250321C00190000 | 2024-05-30 1:00PM EDT | 2025-03-21 | 46.12 | 63.65 | 65.45 | 0.00 | - | 5 | 4 | 44.14% |
| CRM250620C00190000 | 2024-06-06 10:55AM EDT | 2025-06-20 | 72.43 | 68.05 | 69.80 | 0.00 | - | 4 | 76 | 44.48% |
| CRM260116C00190000 | 2024-05-31 12:49PM EDT | 2026-01-16 | 64.65 | 76.30 | 80.00 | 0.00 | - | 3 | 23 | 46.50% |
| CRM261218C00190000 | 2024-06-06 10:14AM EDT | 2026-12-18 | 93.08 | 88.00 | 92.00 | 0.00 | - | 1 | 5 | 47.04% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240614P00190000 | 2024-06-06 12:13PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 53 | 85.55% |
| CRM240621P00190000 | 2024-06-07 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 3 | 2,385 | 59.47% |
| CRM240628P00190000 | 2024-06-07 10:02AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.26 | -0.13 | -81.25% | 1 | 410 | 52.98% |
| CRM240705P00190000 | 2024-06-06 2:20PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.07 | 0.00 | - | 19 | 57 | 37.79% |
| CRM240712P00190000 | 2024-06-03 1:33PM EDT | 2024-07-12 | 0.14 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 40.09% |
| CRM240719P00190000 | 2024-06-07 1:57PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.18 | +0.01 | +9.09% | 24 | 903 | 34.91% |
| CRM240816P00190000 | 2024-06-06 2:55PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.48 | 0.00 | - | 22 | 218 | 31.74% |
| CRM240920P00190000 | 2024-06-07 3:52PM EDT | 2024-09-20 | 1.37 | 1.27 | 1.56 | +0.06 | +4.58% | 529 | 1,176 | 33.47% |
| CRM241018P00190000 | 2024-06-06 9:53AM EDT | 2024-10-18 | 1.85 | 1.61 | 1.85 | +0.23 | +14.20% | 4 | 182 | 31.07% |
| CRM241115P00190000 | 2024-06-06 11:09AM EDT | 2024-11-15 | 2.24 | 2.28 | 2.48 | 0.00 | - | 101 | 1,354 | 30.63% |
| CRM241220P00190000 | 2024-06-07 10:10AM EDT | 2024-12-20 | 3.95 | 3.60 | 3.80 | +0.34 | +9.42% | 1 | 729 | 31.69% |
| CRM250117P00190000 | 2024-06-07 10:45AM EDT | 2025-01-17 | 4.10 | 4.05 | 4.80 | -0.05 | -1.20% | 2 | 3,985 | 32.12% |
| CRM250321P00190000 | 2024-06-07 10:57AM EDT | 2025-03-21 | 6.05 | 6.00 | 6.65 | +0.11 | +1.85% | 1 | 101 | 32.07% |
| CRM250620P00190000 | 2024-06-07 10:55AM EDT | 2025-06-20 | 8.30 | 8.15 | 9.60 | +0.30 | +3.75% | 2 | 642 | 32.62% |
| CRM260116P00190000 | 2024-06-07 10:41AM EDT | 2026-01-16 | 13.16 | 12.50 | 13.20 | +0.31 | +2.41% | 3 | 497 | 30.38% |
| CRM260618P00190000 | 2024-06-05 2:14PM EDT | 2026-06-18 | 18.40 | 15.55 | 17.25 | 0.00 | - | 22 | 12 | 31.09% |
| CRM261218P00190000 | 2024-06-06 2:50PM EDT | 2026-12-18 | 19.35 | 17.10 | 20.80 | 0.00 | - | 3 | 136 | 30.91% |
© 2024 Yahoo. All rights reserved.