Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00280000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 3,267 | 56.25% |
| CRM240628C00280000 | 2024-06-14 11:58AM EDT | 2024-06-28 | 0.12 | 0.06 | 0.30 | -0.37 | -75.51% | 11 | 107 | 53.17% |
| CRM240705C00280000 | 2024-06-14 2:50PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.43 | +0.08 | +160.00% | 2 | 241 | 45.70% |
| CRM240712C00280000 | 2024-06-14 11:58AM EDT | 2024-07-12 | 0.20 | 0.10 | 0.60 | +0.10 | +100.00% | 11 | 24 | 41.97% |
| CRM240719C00280000 | 2024-06-14 1:14PM EDT | 2024-07-19 | 0.23 | 0.11 | 0.23 | +0.05 | +27.78% | 32 | 2,429 | 31.45% |
| CRM240726C00280000 | 2024-06-13 12:14PM EDT | 2024-07-26 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 21 | 35.67% |
| CRM240816C00280000 | 2024-06-14 1:54PM EDT | 2024-08-16 | 0.60 | 0.56 | 0.70 | +0.07 | +13.21% | 316 | 4,316 | 28.59% |
| CRM240920C00280000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 2.33 | 2.21 | 2.47 | +0.50 | +27.32% | 120 | 1,479 | 31.33% |
| CRM241018C00280000 | 2024-06-14 12:43PM EDT | 2024-10-18 | 3.35 | 2.87 | 3.75 | +0.58 | +20.94% | 31 | 646 | 31.51% |
| CRM241115C00280000 | 2024-06-14 3:36PM EDT | 2024-11-15 | 4.65 | 4.50 | 5.40 | +0.70 | +17.72% | 72 | 373 | 32.46% |
| CRM241220C00280000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 7.15 | 7.15 | 7.65 | +0.78 | +12.24% | 41 | 354 | 33.68% |
| CRM250117C00280000 | 2024-06-14 2:24PM EDT | 2025-01-17 | 8.10 | 7.45 | 8.90 | +0.40 | +5.19% | 11 | 1,811 | 33.56% |
| CRM250321C00280000 | 2024-06-14 3:35PM EDT | 2025-03-21 | 11.85 | 11.30 | 12.15 | +0.75 | +6.76% | 5 | 100 | 34.17% |
| CRM250620C00280000 | 2024-06-13 2:41PM EDT | 2025-06-20 | 15.83 | 15.65 | 17.05 | 0.00 | - | 6 | 876 | 35.40% |
| CRM260116C00280000 | 2024-06-14 12:19PM EDT | 2026-01-16 | 26.45 | 26.35 | 27.00 | +0.34 | +1.30% | 3 | 1,436 | 37.09% |
| CRM260618C00280000 | 2024-06-13 3:48PM EDT | 2026-06-18 | 32.00 | 32.60 | 34.55 | 0.00 | - | 2 | 1,883 | 38.79% |
| CRM261218C00280000 | 2024-06-14 10:49AM EDT | 2026-12-18 | 41.28 | 38.50 | 42.50 | +2.48 | +6.39% | 1 | 48 | 40.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00280000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 47.65 | 47.20 | 49.00 | -3.35 | -6.57% | 532 | 292 | 58.98% |
| CRM240628P00280000 | 2024-06-07 11:21AM EDT | 2024-06-28 | 38.10 | 46.50 | 50.45 | 0.00 | - | 3 | 3 | 56.35% |
| CRM240705P00280000 | 2024-06-06 3:35PM EDT | 2024-07-05 | 36.37 | 46.50 | 50.50 | 0.00 | - | 1 | 0 | 68.76% |
| CRM240712P00280000 | 2024-06-04 11:33AM EDT | 2024-07-12 | 46.95 | 46.10 | 50.50 | 0.00 | - | 4 | 0 | 59.18% |
| CRM240719P00280000 | 2024-06-14 3:09PM EDT | 2024-07-19 | 47.57 | 45.80 | 49.50 | -2.10 | -4.23% | 383 | 314 | 45.63% |
| CRM240816P00280000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 47.55 | 47.40 | 50.05 | -2.22 | -4.46% | 87 | 152 | 36.84% |
| CRM240920P00280000 | 2024-06-14 12:00PM EDT | 2024-09-20 | 47.66 | 46.70 | 50.15 | -2.61 | -5.19% | 7 | 503 | 29.87% |
| CRM241018P00280000 | 2024-06-12 10:46AM EDT | 2024-10-18 | 43.28 | 47.85 | 49.45 | 0.00 | - | 2 | 243 | 23.62% |
| CRM241115P00280000 | 2024-05-31 11:17AM EDT | 2024-11-15 | 62.65 | 48.25 | 50.40 | 0.00 | - | 11 | 81 | 24.59% |
| CRM241220P00280000 | 2024-06-11 12:40PM EDT | 2024-12-20 | 49.86 | 48.85 | 52.50 | +5.86 | +13.32% | 1 | 136 | 27.28% |
| CRM250117P00280000 | 2024-06-13 2:59PM EDT | 2025-01-17 | 51.85 | 49.80 | 52.70 | 0.00 | - | 1 | 1,825 | 25.86% |
| CRM250321P00280000 | 2024-06-06 3:56PM EDT | 2025-03-21 | 45.05 | 51.45 | 53.30 | 0.00 | - | 2 | 28 | 23.80% |
| CRM250620P00280000 | 2024-06-05 12:04PM EDT | 2025-06-20 | 53.75 | 53.15 | 55.10 | +0.70 | +1.32% | 5 | 431 | 23.22% |
| CRM260116P00280000 | 2024-06-13 10:03AM EDT | 2026-01-16 | 57.85 | 56.50 | 59.70 | 0.00 | - | 3 | 314 | 23.24% |
| CRM260618P00280000 | 2024-05-21 9:46AM EDT | 2026-06-18 | 40.25 | 60.50 | 64.95 | 0.00 | - | - | 1 | 25.06% |
| CRM261218P00280000 | 2024-05-31 10:58AM EDT | 2026-12-18 | 73.42 | 63.65 | 67.35 | 0.00 | - | 1 | 68 | 24.15% |
© 2024 Yahoo. All rights reserved.