Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00250000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1,767 | 5,699 | 30.66% |
| CRM240628C00250000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.43 | 0.39 | 0.46 | +0.03 | +7.50% | 143 | 1,491 | 27.17% |
| CRM240705C00250000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.67 | 0.70 | 0.81 | +0.07 | +11.67% | 74 | 518 | 25.75% |
| CRM240712C00250000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 1.08 | 1.11 | 1.34 | +0.08 | +8.00% | 302 | 441 | 26.04% |
| CRM240719C00250000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.58 | 1.57 | 1.65 | +0.28 | +21.54% | 2,353 | 7,904 | 25.01% |
| CRM240726C00250000 | 2024-06-14 2:05PM EDT | 2024-07-26 | 2.20 | 1.80 | 2.60 | +0.45 | +25.71% | 24 | 90 | 27.16% |
| CRM240802C00250000 | 2024-06-14 3:53PM EDT | 2024-08-02 | 2.70 | 2.45 | 2.81 | +0.43 | +18.94% | 20 | 1 | 25.97% |
| CRM240816C00250000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.85 | +0.47 | +14.78% | 566 | 5,889 | 26.31% |
| CRM240920C00250000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.30 | +1.35 | +19.71% | 340 | 2,021 | 31.57% |
| CRM241018C00250000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 10.20 | 9.85 | 10.10 | +1.59 | +18.47% | 96 | 714 | 31.36% |
| CRM241115C00250000 | 2024-06-14 9:49AM EDT | 2024-11-15 | 13.20 | 11.50 | 13.00 | +2.55 | +23.94% | 47 | 404 | 33.37% |
| CRM241220C00250000 | 2024-06-14 2:42PM EDT | 2024-12-20 | 15.30 | 14.70 | 15.85 | +0.50 | +3.38% | 10 | 302 | 34.50% |
| CRM250117C00250000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 16.88 | 16.95 | 17.35 | +1.04 | +6.57% | 67 | 2,529 | 34.33% |
| CRM250321C00250000 | 2024-06-14 1:30PM EDT | 2025-03-21 | 21.50 | 21.00 | 23.25 | +0.99 | +4.83% | 6 | 170 | 37.54% |
| CRM250620C00250000 | 2024-06-13 2:51PM EDT | 2025-06-20 | 26.00 | 25.95 | 28.00 | 0.00 | - | 163 | 1,630 | 37.71% |
| CRM260116C00250000 | 2024-06-14 12:07PM EDT | 2026-01-16 | 37.20 | 36.90 | 38.25 | +0.65 | +1.78% | 2 | 408 | 38.92% |
| CRM260618C00250000 | 2024-06-13 3:39PM EDT | 2026-06-18 | 43.00 | 43.30 | 45.20 | 0.00 | - | 306 | 910 | 39.96% |
| CRM261218C00250000 | 2024-06-14 9:36AM EDT | 2026-12-18 | 50.00 | 49.60 | 53.50 | 0.00 | - | 1 | 74 | 41.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00250000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 18.71 | 17.40 | 19.05 | -2.24 | -10.69% | 51 | 1,935 | 47.31% |
| CRM240628P00250000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 18.20 | 16.50 | 20.35 | -1.30 | -6.67% | 32 | 193 | 44.70% |
| CRM240705P00250000 | 2024-06-14 1:24PM EDT | 2024-07-05 | 18.66 | 16.30 | 20.55 | +4.31 | +30.03% | 1 | 183 | 37.74% |
| CRM240712P00250000 | 2024-06-14 1:15PM EDT | 2024-07-12 | 18.56 | 16.75 | 20.45 | -2.44 | -11.62% | 19 | 52 | 32.15% |
| CRM240719P00250000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 19.40 | 17.20 | 19.75 | -2.05 | -9.56% | 112 | 2,274 | 25.23% |
| CRM240726P00250000 | 2024-06-12 1:09PM EDT | 2024-07-26 | 15.14 | 17.55 | 21.00 | 0.00 | - | 4 | 11 | 28.60% |
| CRM240816P00250000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 20.07 | 19.55 | 20.95 | -1.45 | -6.74% | 25 | 1,423 | 23.18% |
| CRM240920P00250000 | 2024-06-13 3:45PM EDT | 2024-09-20 | 25.00 | 22.75 | 24.10 | 0.00 | - | 3 | 2,783 | 26.43% |
| CRM241018P00250000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 24.45 | 23.80 | 25.20 | -0.55 | -2.20% | 17 | 855 | 25.55% |
| CRM241115P00250000 | 2024-06-14 2:51PM EDT | 2024-11-15 | 25.65 | 25.20 | 26.00 | +5.05 | +24.51% | 2 | 240 | 24.56% |
| CRM241220P00250000 | 2024-06-14 1:57PM EDT | 2024-12-20 | 27.90 | 27.20 | 29.10 | +0.10 | +0.36% | 18 | 624 | 27.10% |
| CRM250117P00250000 | 2024-06-14 2:54PM EDT | 2025-01-17 | 28.75 | 27.05 | 29.20 | -1.00 | -3.36% | 3 | 2,242 | 25.44% |
| CRM250321P00250000 | 2024-06-13 11:40AM EDT | 2025-03-21 | 32.00 | 30.85 | 31.90 | 0.00 | - | 200 | 573 | 25.84% |
| CRM250620P00250000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 34.95 | 32.85 | 35.85 | -0.47 | -1.33% | 17 | 443 | 26.75% |
| CRM260116P00250000 | 2024-06-13 9:55AM EDT | 2026-01-16 | 39.20 | 38.90 | 40.70 | 0.00 | - | 2 | 1,642 | 25.57% |
| CRM260618P00250000 | 2024-06-10 9:55AM EDT | 2026-06-18 | 41.38 | 43.05 | 45.95 | 0.00 | - | 1 | 11 | 26.76% |
| CRM261218P00250000 | 2024-06-12 11:05AM EDT | 2026-12-18 | 45.20 | 45.85 | 50.00 | 0.00 | - | 3 | 186 | 26.70% |
© 2024 Yahoo. All rights reserved.