Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00330000 | 2024-06-13 3:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,627 | 78.13% |
| CRM240628C00330000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.71 | 0.01 | 0.20 | 0.00 | - | 2 | 6 | 74.61% |
| CRM240705C00330000 | 2024-05-31 12:51PM EDT | 2024-07-05 | 0.17 | 0.01 | 0.37 | 0.00 | - | 5 | 5 | 65.63% |
| CRM240719C00330000 | 2024-06-13 1:50PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.09 | 0.00 | - | 48 | 1,407 | 46.29% |
| CRM240816C00330000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 0.13 | 0.03 | 0.20 | +0.03 | +30.00% | 15 | 507 | 38.18% |
| CRM240920C00330000 | 2024-06-14 3:01PM EDT | 2024-09-20 | 0.37 | 0.16 | 0.40 | +0.07 | +23.33% | 4 | 1,274 | 33.86% |
| CRM241018C00330000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 0.76 | 0.35 | 0.74 | +0.25 | +49.02% | 9 | 255 | 33.09% |
| CRM241115C00330000 | 2024-06-14 2:54PM EDT | 2024-11-15 | 0.88 | 0.81 | 0.95 | +0.05 | +6.02% | 2 | 622 | 31.35% |
| CRM241220C00330000 | 2024-06-14 1:29PM EDT | 2024-12-20 | 1.77 | 1.29 | 1.99 | -0.23 | -11.50% | 12 | 261 | 33.03% |
| CRM250117C00330000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 2.11 | 2.08 | 2.26 | +0.21 | +11.05% | 35 | 1,180 | 31.75% |
| CRM250321C00330000 | 2024-06-14 10:51AM EDT | 2025-03-21 | 4.00 | 3.75 | 4.10 | +0.50 | +14.29% | 2 | 152 | 32.61% |
| CRM250620C00330000 | 2024-06-13 3:10PM EDT | 2025-06-20 | 6.70 | 6.20 | 7.75 | 0.00 | - | 1 | 1,043 | 34.52% |
| CRM260116C00330000 | 2024-06-13 2:36PM EDT | 2026-01-16 | 15.25 | 14.55 | 15.20 | +1.00 | +7.02% | 3 | 209 | 35.68% |
| CRM260618C00330000 | 2024-05-31 2:37PM EDT | 2026-06-18 | 20.42 | 19.20 | 21.75 | 0.00 | - | 15 | 15 | 37.34% |
| CRM261218C00330000 | 2024-06-13 12:07PM EDT | 2026-12-18 | 25.85 | 25.00 | 28.35 | 0.00 | - | 1 | 23 | 38.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00330000 | 2024-06-12 3:45PM EDT | 2024-06-21 | 94.03 | 96.30 | 100.10 | 0.00 | - | 70 | 0 | 109.38% |
| CRM240719P00330000 | 2024-05-30 3:17PM EDT | 2024-07-19 | 114.85 | 96.25 | 100.50 | 0.00 | - | 960 | 0 | 54.69% |
| CRM240816P00330000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 114.83 | 96.50 | 100.05 | 0.00 | - | 110 | 0 | 57.24% |
| CRM240920P00330000 | 2024-06-06 2:34PM EDT | 2024-09-20 | 87.10 | 96.00 | 100.30 | 0.00 | - | 6 | 3 | 47.19% |
| CRM241018P00330000 | 2024-05-30 3:19PM EDT | 2024-10-18 | 114.84 | 97.10 | 100.30 | 0.00 | - | 40 | 0 | 41.63% |
| CRM241220P00330000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 97.71 | 96.25 | 100.50 | -2.05 | -2.05% | 20 | 15 | 34.71% |
| CRM250117P00330000 | 2024-05-31 2:49PM EDT | 2025-01-17 | 100.35 | 96.50 | 100.50 | 0.00 | - | 7 | 2 | 32.40% |
| CRM250321P00330000 | 2024-06-12 11:10AM EDT | 2025-03-21 | 92.65 | 96.50 | 100.50 | 0.00 | - | 1 | 0 | 28.54% |
| CRM250620P00330000 | 2024-06-13 3:18PM EDT | 2025-06-20 | 99.36 | 95.50 | 100.50 | 0.00 | - | 40 | 19 | 24.81% |
| CRM260116P00330000 | 2024-06-11 12:01PM EDT | 2026-01-16 | 91.86 | 97.20 | 99.90 | 0.00 | - | 22 | 176 | 18.62% |
| CRM260618P00330000 | 2024-05-15 10:36AM EDT | 2026-06-18 | 67.70 | 98.60 | 102.85 | 0.00 | - | - | 116 | 21.14% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.