Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 77.68 | 74.50 | 77.15 | 0.00 | - | 3 | 193 | 276.76% |
| CRM240621C00210000 | 2024-05-14 3:47PM EDT | 2024-06-21 | 68.30 | 75.70 | 78.20 | 0.00 | - | 2 | 841 | 63.97% |
| CRM240719C00210000 | 2024-05-15 1:57PM EDT | 2024-07-19 | 78.73 | 76.80 | 78.10 | 0.00 | - | 6 | 9 | 51.61% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 77.10 | 80.30 | 0.00 | - | 2 | 7 | 55.75% |
| CRM240920C00210000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 72.91 | 78.60 | 81.75 | 0.00 | - | 10 | 168 | 51.86% |
| CRM241018C00210000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 69.90 | 80.80 | 83.00 | 0.00 | - | 2 | 1 | 50.13% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 82.30 | 84.60 | 0.00 | - | 2 | 7 | 49.68% |
| CRM241220C00210000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 85.55 | 84.10 | 85.75 | +6.90 | +8.77% | 1 | 11 | 47.74% |
| CRM250117C00210000 | 2024-05-16 3:34PM EDT | 2025-01-17 | 86.88 | 85.40 | 87.05 | 0.00 | - | 1 | 759 | 47.24% |
| CRM250321C00210000 | 2024-05-10 3:20PM EDT | 2025-03-21 | 81.83 | 88.50 | 90.35 | 0.00 | - | 2 | 2 | 47.11% |
| CRM250620C00210000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 95.25 | 92.60 | 95.05 | 0.00 | - | 3 | 109 | 47.29% |
| CRM260116C00210000 | 2024-05-14 10:21AM EDT | 2026-01-16 | 96.02 | 101.40 | 103.40 | 0.00 | - | 10 | 98 | 46.34% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 106.95 | 110.35 | 0.00 | - | 2 | 2 | 47.24% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 36.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00210000 | 2024-05-14 12:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 342 | 196.88% |
| CRM240524P00210000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.52 | +0.04 | +400.00% | 10 | 14 | 100.59% |
| CRM240531P00210000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 6 | 18 | 60.55% |
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 0.58 | 0.00 | 0.58 | 0.00 | - | - | 1 | 61.72% |
| CRM240614P00210000 | 2024-05-09 3:40PM EDT | 2024-06-14 | 0.37 | 0.01 | 0.76 | 0.00 | - | 2 | 0 | 56.20% |
| CRM240621P00210000 | 2024-05-15 1:06PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.25 | 0.00 | - | 19 | 1,269 | 47.17% |
| CRM240719P00210000 | 2024-05-15 10:09AM EDT | 2024-07-19 | 0.48 | 0.17 | 0.49 | 0.00 | - | 2 | 60 | 39.40% |
| CRM240816P00210000 | 2024-05-17 2:04PM EDT | 2024-08-16 | 0.69 | 0.45 | 0.83 | -0.04 | -5.48% | 2 | 101 | 36.23% |
| CRM240920P00210000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 1.38 | 1.24 | 1.45 | -0.72 | -34.29% | 2 | 3,195 | 34.67% |
| CRM241018P00210000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 2.92 | 1.88 | 2.13 | 0.00 | - | 2 | 92 | 34.39% |
| CRM241115P00210000 | 2024-05-13 2:15PM EDT | 2024-11-15 | 3.30 | 2.28 | 2.77 | 0.00 | - | 3 | 39 | 33.90% |
| CRM241220P00210000 | 2024-05-16 11:41AM EDT | 2024-12-20 | 3.60 | 3.45 | 3.75 | 0.00 | - | 16 | 56 | 33.84% |
| CRM250117P00210000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 4.10 | 3.70 | 4.20 | 0.00 | - | 3 | 1,924 | 32.96% |
| CRM250321P00210000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 5.50 | 4.60 | 5.80 | 0.00 | - | 1 | 88 | 32.62% |
| CRM250620P00210000 | 2024-05-13 10:46AM EDT | 2025-06-20 | 9.15 | 7.65 | 8.15 | 0.00 | - | 13 | 919 | 32.38% |
| CRM260116P00210000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 13.70 | 11.15 | 12.55 | 0.00 | - | 7 | 214 | 31.23% |
| CRM261218P00210000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 18.86 | 17.65 | 20.70 | 0.00 | - | 10 | 22 | 31.77% |
© 2024 Yahoo. All rights reserved.