Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00270000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 162 | 3,327 | 50.78% |
| CRM240628C00270000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.18 | +0.01 | +7.14% | 98 | 535 | 40.97% |
| CRM240705C00270000 | 2024-06-14 10:31AM EDT | 2024-07-05 | 0.19 | 0.17 | 0.25 | +0.07 | +58.33% | 20 | 190 | 34.86% |
| CRM240712C00270000 | 2024-06-14 11:20AM EDT | 2024-07-12 | 0.32 | 0.10 | 0.54 | +0.09 | +39.13% | 6 | 128 | 34.77% |
| CRM240719C00270000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.50 | 0.00 | - | 254 | 2,799 | 30.49% |
| CRM240726C00270000 | 2024-06-14 2:41PM EDT | 2024-07-26 | 0.50 | 0.13 | 0.66 | +0.05 | +11.11% | 5 | 30 | 29.44% |
| CRM240816C00270000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 1.09 | 1.02 | 1.10 | +0.18 | +19.78% | 171 | 1,471 | 27.00% |
| CRM240920C00270000 | 2024-06-14 2:00PM EDT | 2024-09-20 | 3.53 | 3.50 | 3.70 | +0.43 | +13.87% | 53 | 1,935 | 31.15% |
| CRM241018C00270000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 4.70 | 4.45 | 5.35 | +0.72 | +18.09% | 407 | 438 | 31.62% |
| CRM241115C00270000 | 2024-06-13 2:19PM EDT | 2024-11-15 | 6.60 | 6.30 | 6.50 | +0.75 | +12.82% | 1 | 222 | 31.02% |
| CRM241220C00270000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 9.36 | 8.80 | 9.65 | +0.56 | +6.36% | 8 | 223 | 33.59% |
| CRM250117C00270000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 10.70 | 10.50 | 10.90 | +1.20 | +12.63% | 30 | 1,495 | 33.32% |
| CRM250321C00270000 | 2024-06-13 3:20PM EDT | 2025-03-21 | 13.65 | 14.40 | 15.20 | 0.00 | - | 3 | 184 | 35.07% |
| CRM250620C00270000 | 2024-06-14 10:57AM EDT | 2025-06-20 | 20.30 | 19.45 | 20.85 | +1.65 | +8.85% | 3 | 550 | 36.77% |
| CRM260116C00270000 | 2024-06-13 11:01AM EDT | 2026-01-16 | 29.55 | 29.25 | 30.60 | 0.00 | - | 2 | 184 | 37.82% |
| CRM260618C00270000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 42.40 | 35.10 | 37.85 | 0.00 | - | 1 | 836 | 39.17% |
| CRM261218C00270000 | 2024-06-11 2:37PM EDT | 2026-12-18 | 49.83 | 42.00 | 45.95 | 0.00 | - | 1 | 70 | 40.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00270000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 37.65 | 37.20 | 39.00 | -3.50 | -8.51% | 1,640 | 864 | 83.50% |
| CRM240628P00270000 | 2024-06-13 3:43PM EDT | 2024-06-28 | 39.30 | 36.50 | 40.50 | 0.00 | - | 380 | 19 | 73.90% |
| CRM240705P00270000 | 2024-06-04 9:50AM EDT | 2024-07-05 | 30.92 | 36.50 | 40.00 | 0.00 | - | 2 | 0 | 55.53% |
| CRM240712P00270000 | 2024-06-14 2:37PM EDT | 2024-07-12 | 39.00 | 36.00 | 40.50 | +1.00 | +2.63% | 2 | 0 | 51.28% |
| CRM240719P00270000 | 2024-06-14 1:03PM EDT | 2024-07-19 | 38.08 | 37.25 | 40.50 | -2.47 | -6.09% | 13 | 1,093 | 45.70% |
| CRM240726P00270000 | 2024-06-13 9:40AM EDT | 2024-07-26 | 37.10 | 36.00 | 40.50 | 0.00 | - | 1 | 0 | 41.61% |
| CRM240816P00270000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 38.45 | 37.35 | 39.05 | +0.65 | +1.72% | 13 | 628 | 26.33% |
| CRM240920P00270000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 39.06 | 37.30 | 40.95 | -1.81 | -4.43% | 5 | 905 | 28.61% |
| CRM241018P00270000 | 2024-06-14 12:23PM EDT | 2024-10-18 | 40.05 | 38.80 | 40.55 | +5.25 | +15.09% | 1 | 1,131 | 24.01% |
| CRM241115P00270000 | 2024-06-06 10:59AM EDT | 2024-11-15 | 31.00 | 39.80 | 41.70 | 0.00 | - | 1 | 413 | 24.68% |
| CRM241220P00270000 | 2024-06-14 3:03PM EDT | 2024-12-20 | 41.67 | 41.80 | 43.00 | -1.13 | -2.64% | 8 | 208 | 24.99% |
| CRM250117P00270000 | 2024-06-13 11:30AM EDT | 2025-01-17 | 43.30 | 41.85 | 43.55 | 0.00 | - | 1 | 1,169 | 24.34% |
| CRM250321P00270000 | 2024-06-05 1:47PM EDT | 2025-03-21 | 43.50 | 42.90 | 45.40 | 0.00 | - | 3 | 167 | 24.27% |
| CRM250620P00270000 | 2024-06-13 11:38AM EDT | 2025-06-20 | 47.98 | 45.00 | 48.70 | 0.00 | - | 3 | 142 | 25.17% |
| CRM260116P00270000 | 2024-06-07 10:01AM EDT | 2026-01-16 | 47.50 | 51.45 | 52.95 | 0.00 | - | 3 | 227 | 24.08% |
| CRM260618P00270000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 39.35 | 54.05 | 58.45 | 0.00 | - | 1 | 2 | 25.80% |
| CRM261218P00270000 | 2024-06-03 3:51PM EDT | 2026-12-18 | 57.00 | 57.30 | 61.50 | 0.00 | - | 2 | 8 | 25.21% |
© 2024 Yahoo. All rights reserved.