Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00300000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240517C00300000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| CRM240524C00300000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| CRM240531C00300000 | 2024-05-08 3:36PM EDT | 2024-05-31 | 3.56 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CRM240607C00300000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 4.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CRM240614C00300000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CRM240621C00300000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 6.25% |
| CRM240719C00300000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CRM240816C00300000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| CRM240920C00300000 | 2024-05-08 2:06PM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRM241018C00300000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 16.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| CRM241115C00300000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 18.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CRM241220C00300000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 20.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRM250117C00300000 | 2024-05-08 9:37AM EDT | 2025-01-17 | 24.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRM250321C00300000 | 2024-05-08 9:48AM EDT | 2025-03-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM250620C00300000 | 2024-05-08 3:24PM EDT | 2025-06-20 | 34.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CRM260116C00300000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 44.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 2026-06-18 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240517P00300000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 21.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM240524P00300000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 26.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240531P00300000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607P00300000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621P00300000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 25.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM240719P00300000 | 2024-05-08 1:26PM EDT | 2024-07-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240816P00300000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM240920P00300000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 37.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 2024-10-18 | 35.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117P00300000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 37.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250321P00300000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620P00300000 | 2024-05-08 3:24PM EDT | 2025-06-20 | 42.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM260116P00300000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 48.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218P00300000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.