Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00230000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.05 | +1.07 | +36.52% | 965 | 3,865 | 25.22% |
| CRM240628C00230000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 5.49 | 4.25 | 5.90 | +1.24 | +29.18% | 241 | 452 | 28.00% |
| CRM240705C00230000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 6.37 | 4.50 | 8.20 | +1.37 | +27.40% | 66 | 430 | 33.33% |
| CRM240712C00230000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 7.55 | 7.15 | 7.75 | +1.57 | +26.25% | 94 | 265 | 26.88% |
| CRM240719C00230000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 8.10 | 8.10 | 8.30 | +1.25 | +18.25% | 377 | 1,706 | 25.92% |
| CRM240726C00230000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 8.80 | 8.90 | 10.15 | +0.59 | +7.19% | 16 | 40 | 29.63% |
| CRM240802C00230000 | 2024-06-14 3:12PM EDT | 2024-08-02 | 9.75 | 9.70 | 10.30 | +0.55 | +5.98% | 18 | 8 | 27.83% |
| CRM240816C00230000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 11.44 | 11.40 | 11.65 | +1.27 | +12.49% | 124 | 1,565 | 28.06% |
| CRM240920C00230000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 16.75 | 16.50 | 16.75 | +2.05 | +13.95% | 155 | 1,030 | 33.22% |
| CRM241018C00230000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 18.38 | 18.55 | 18.80 | +0.33 | +1.83% | 58 | 579 | 33.08% |
| CRM241115C00230000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 21.00 | 20.85 | 21.50 | +1.60 | +8.25% | 7 | 212 | 34.45% |
| CRM241220C00230000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 24.82 | 23.55 | 25.00 | +1.17 | +4.95% | 10 | 206 | 36.41% |
| CRM250117C00230000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 26.40 | 25.25 | 26.75 | +1.92 | +7.84% | 30 | 1,758 | 36.46% |
| CRM250321C00230000 | 2024-06-14 12:42PM EDT | 2025-03-21 | 30.55 | 30.55 | 31.05 | +0.55 | +1.83% | 1 | 92 | 37.48% |
| CRM250620C00230000 | 2024-06-14 3:50PM EDT | 2025-06-20 | 35.80 | 35.75 | 36.95 | +1.40 | +4.07% | 23 | 257 | 39.01% |
| CRM260116C00230000 | 2024-06-14 10:16AM EDT | 2026-01-16 | 47.00 | 45.80 | 47.20 | +1.40 | +3.07% | 5 | 1,135 | 40.21% |
| CRM260618C00230000 | 2024-06-14 10:15AM EDT | 2026-06-18 | 54.00 | 52.25 | 54.10 | +2.00 | +3.85% | 1 | 247 | 41.25% |
| CRM261218C00230000 | 2024-06-14 12:29PM EDT | 2026-12-18 | 59.50 | 57.05 | 61.95 | +0.50 | +0.85% | 2 | 89 | 42.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00230000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.88 | -1.85 | -50.68% | 1,263 | 4,725 | 23.21% |
| CRM240628P00230000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 3.15 | 3.00 | 3.20 | -1.45 | -31.52% | 193 | 494 | 23.56% |
| CRM240705P00230000 | 2024-06-14 3:30PM EDT | 2024-07-05 | 4.07 | 3.70 | 5.70 | -1.18 | -22.48% | 182 | 325 | 30.73% |
| CRM240712P00230000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 4.52 | 4.60 | 4.85 | -1.83 | -28.82% | 43 | 187 | 23.02% |
| CRM240719P00230000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.50 | -1.54 | -22.35% | 663 | 3,598 | 22.85% |
| CRM240726P00230000 | 2024-06-14 2:12PM EDT | 2024-07-26 | 6.25 | 5.85 | 6.40 | -0.47 | -6.99% | 17 | 118 | 23.74% |
| CRM240802P00230000 | 2024-06-14 10:42AM EDT | 2024-08-02 | 6.62 | 5.65 | 7.05 | -1.36 | -17.04% | 8 | 41 | 23.90% |
| CRM240816P00230000 | 2024-06-14 3:10PM EDT | 2024-08-16 | 7.55 | 7.65 | 7.90 | -0.85 | -10.12% | 363 | 2,078 | 23.28% |
| CRM240920P00230000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 12.15 | 11.75 | 12.00 | -0.52 | -4.10% | 143 | 711 | 27.28% |
| CRM241018P00230000 | 2024-06-14 3:37PM EDT | 2024-10-18 | 13.15 | 13.05 | 13.35 | -0.75 | -5.40% | 14 | 955 | 26.55% |
| CRM241115P00230000 | 2024-06-14 2:31PM EDT | 2024-11-15 | 14.60 | 14.40 | 15.30 | -0.15 | -1.02% | 143 | 353 | 27.29% |
| CRM241220P00230000 | 2024-06-14 2:19PM EDT | 2024-12-20 | 17.30 | 17.00 | 18.20 | -1.15 | -6.23% | 124 | 961 | 29.03% |
| CRM250117P00230000 | 2024-06-14 1:11PM EDT | 2025-01-17 | 18.35 | 16.90 | 18.35 | -0.72 | -3.78% | 162 | 1,675 | 27.30% |
| CRM250321P00230000 | 2024-06-14 9:56AM EDT | 2025-03-21 | 20.00 | 20.10 | 21.35 | -2.00 | -9.09% | 1 | 425 | 27.77% |
| CRM250620P00230000 | 2024-06-14 1:39PM EDT | 2025-06-20 | 23.90 | 23.40 | 25.25 | -0.50 | -2.05% | 151 | 683 | 28.36% |
| CRM260116P00230000 | 2024-06-14 12:10PM EDT | 2026-01-16 | 30.10 | 28.65 | 30.50 | +0.80 | +2.73% | 41 | 684 | 27.24% |
| CRM260618P00230000 | 2024-06-14 9:51AM EDT | 2026-06-18 | 33.50 | 33.05 | 35.20 | +1.30 | +4.04% | 1 | 30 | 27.89% |
| CRM261218P00230000 | 2024-06-13 3:46PM EDT | 2026-12-18 | 38.00 | 35.60 | 39.30 | 0.00 | - | 4 | 73 | 27.83% |
© 2024 Yahoo. All rights reserved.