Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00350000 | 2024-05-24 3:05PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.08 | -0.08 | -53.33% | 16 | 41 | 84.77% |
| CRM240607C00350000 | 2024-05-24 3:19PM EDT | 2024-06-07 | 0.12 | 0.01 | 0.33 | -0.28 | -70.00% | 1 | 43 | 62.79% |
| CRM240614C00350000 | 2024-05-24 11:10AM EDT | 2024-06-14 | 0.33 | 0.02 | 0.30 | 0.00 | - | 1 | 0 | 54.25% |
| CRM240621C00350000 | 2024-05-24 3:30PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.28 | -0.10 | -38.46% | 75 | 2,097 | 45.90% |
| CRM240628C00350000 | 2024-05-24 11:04AM EDT | 2024-06-28 | 0.36 | 0.05 | 0.40 | -0.19 | -34.55% | 1 | 3 | 43.09% |
| CRM240719C00350000 | 2024-05-24 3:14PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.46 | -0.19 | -35.85% | 2 | 528 | 34.47% |
| CRM240816C00350000 | 2024-05-24 2:13PM EDT | 2024-08-16 | 0.71 | 0.74 | 0.94 | -0.48 | -40.34% | 41 | 307 | 31.91% |
| CRM240920C00350000 | 2024-05-24 12:41PM EDT | 2024-09-20 | 2.10 | 1.95 | 2.25 | -0.92 | -30.46% | 3 | 395 | 32.51% |
| CRM241018C00350000 | 2024-05-24 3:08PM EDT | 2024-10-18 | 2.81 | 2.82 | 3.10 | -2.34 | -45.44% | 15 | 84 | 31.79% |
| CRM241115C00350000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 7.40 | 3.90 | 4.20 | 0.00 | - | 1 | 118 | 31.78% |
| CRM241220C00350000 | 2024-05-23 10:03AM EDT | 2024-12-20 | 7.75 | 5.70 | 6.15 | 0.00 | - | 2 | 478 | 32.76% |
| CRM250117C00350000 | 2024-05-24 12:52PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.30 | -1.25 | -15.15% | 3 | 1,097 | 32.65% |
| CRM250321C00350000 | 2024-05-24 2:17PM EDT | 2025-03-21 | 9.80 | 10.00 | 11.20 | -5.36 | -35.36% | 1 | 201 | 34.21% |
| CRM250620C00350000 | 2024-05-24 1:49PM EDT | 2025-06-20 | 14.55 | 13.00 | 15.95 | -2.45 | -14.41% | 3 | 345 | 34.97% |
| CRM260116C00350000 | 2024-05-24 3:05PM EDT | 2026-01-16 | 24.85 | 24.80 | 26.10 | -7.15 | -22.34% | 8 | 136 | 36.11% |
| CRM260618C00350000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 36.03 | 31.30 | 33.80 | 0.00 | - | - | 1 | 37.33% |
| CRM261218C00350000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 41.00 | 38.05 | 42.80 | -3.00 | -6.82% | 3 | 28 | 38.71% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 55.62% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 35.08% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 0.00% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 18.72% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 77.60 | 78.60 | 79.65 | 0.00 | - | 1 | 206 | 22.13% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 27.27% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 69.55 | 72.60 | 0.00 | - | 1 | 66 | 0.00% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 74.20 | 78.50 | 0.00 | - | 1 | 3 | 11.55% |
© 2024 Yahoo. All rights reserved.