Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00320000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 2,389 | 75.00% |
| CRM240524C00320000 | 2024-05-16 9:45AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.13 | +0.01 | +16.67% | 7 | 37 | 38.67% |
| CRM240531C00320000 | 2024-05-16 12:25PM EDT | 2024-05-31 | 1.25 | 1.16 | 1.41 | -0.45 | -26.47% | 23 | 140 | 46.00% |
| CRM240607C00320000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 1.81 | 1.47 | 1.73 | -0.14 | -7.18% | 2 | 41 | 40.26% |
| CRM240614C00320000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 2.02 | 1.91 | 2.12 | -0.29 | -12.55% | 3 | 2 | 37.28% |
| CRM240621C00320000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 2.43 | 2.14 | 2.42 | -0.43 | -15.03% | 213 | 1,852 | 34.90% |
| CRM240628C00320000 | 2024-05-16 2:56PM EDT | 2024-06-28 | 3.03 | 2.49 | 2.87 | +0.18 | +6.32% | 2 | 5 | 33.80% |
| CRM240719C00320000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 4.31 | 3.80 | 3.95 | -0.20 | -4.43% | 23 | 1,673 | 31.08% |
| CRM240816C00320000 | 2024-05-16 3:36PM EDT | 2024-08-16 | 6.10 | 5.75 | 6.05 | -0.10 | -1.61% | 24 | 1,490 | 30.81% |
| CRM240920C00320000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 10.25 | 9.40 | 10.70 | +0.12 | +1.18% | 1 | 1,134 | 34.39% |
| CRM241018C00320000 | 2024-05-15 2:42PM EDT | 2024-10-18 | 12.05 | 11.25 | 11.65 | +0.08 | +0.67% | 2 | 95 | 32.55% |
| CRM241115C00320000 | 2024-05-16 2:49PM EDT | 2024-11-15 | 14.55 | 13.55 | 13.95 | +3.95 | +37.26% | 6 | 73 | 33.08% |
| CRM241220C00320000 | 2024-05-13 11:39AM EDT | 2024-12-20 | 14.25 | 16.85 | 17.35 | 0.00 | - | 2 | 630 | 34.41% |
| CRM250117C00320000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 19.10 | 18.60 | 18.90 | -0.80 | -4.02% | 23 | 2,371 | 34.13% |
| CRM250321C00320000 | 2024-05-15 3:46PM EDT | 2025-03-21 | 23.80 | 21.00 | 23.85 | -0.71 | -2.90% | 1 | 135 | 35.32% |
| CRM250620C00320000 | 2024-05-15 10:24AM EDT | 2025-06-20 | 28.30 | 28.55 | 31.65 | 0.00 | - | 5 | 1,534 | 37.68% |
| CRM260116C00320000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 37.75 | 41.45 | 42.45 | 0.00 | - | 17 | 829 | 37.87% |
| CRM260618C00320000 | 2024-05-10 10:53AM EDT | 2026-06-18 | 44.50 | 49.30 | 51.15 | 0.00 | - | 1 | 10 | 39.16% |
| CRM261218C00320000 | 2024-05-15 2:15PM EDT | 2026-12-18 | 58.93 | 56.30 | 60.35 | 0.00 | - | 5 | 13 | 40.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 33.15 | 36.60 | 0.00 | - | 1 | 0 | 173.54% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 33.70 | 37.95 | 0.00 | - | - | 0 | 55.58% |
| CRM240621P00320000 | 2024-05-15 1:12PM EDT | 2024-06-21 | 35.08 | 34.90 | 37.55 | -0.35 | -0.99% | 80 | 199 | 34.01% |
| CRM240719P00320000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 45.85 | 37.00 | 38.20 | 0.00 | - | 1 | 145 | 27.75% |
| CRM240816P00320000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 37.22 | 38.15 | 39.05 | 0.00 | - | 2 | 51 | 25.39% |
| CRM240920P00320000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 40.16 | 40.30 | 41.30 | 0.00 | - | 3 | 63 | 26.11% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 38.45% |
| CRM241115P00320000 | 2024-05-15 10:44AM EDT | 2024-11-15 | 43.70 | 42.60 | 43.45 | 0.00 | - | 1 | 2 | 25.01% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 49.45 | 51.05 | 0.00 | - | 1 | 636 | 32.49% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 49.90 | 43.95 | 46.15 | 0.00 | - | 21 | 469 | 24.89% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 23.27% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 21.97% |
| CRM260116P00320000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 60.86 | 55.05 | 58.35 | 0.00 | - | 11 | 43 | 24.60% |
| CRM260618P00320000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 64.75 | 58.95 | 61.75 | 0.00 | - | 1 | 1 | 24.11% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 28.01% |
© 2024 Yahoo. All rights reserved.