Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00360000 | 2024-05-16 11:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 3 | 2,202 | 173.44% |
| CRM240531C00360000 | 2024-05-15 3:40PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.38 | 0.00 | - | 2 | 5 | 52.93% |
| CRM240621C00360000 | 2024-05-15 11:36AM EDT | 2024-06-21 | 0.31 | 0.11 | 0.43 | 0.00 | - | 10 | 677 | 38.77% |
| CRM240719C00360000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 0.62 | 0.33 | 0.70 | +0.12 | +24.00% | 2 | 160 | 31.71% |
| CRM240816C00360000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 1.15 | 1.06 | 1.16 | -0.12 | -9.45% | 13 | 79 | 29.27% |
| CRM240920C00360000 | 2024-05-14 1:06PM EDT | 2024-09-20 | 2.02 | 2.43 | 2.96 | 0.00 | - | 2 | 131 | 31.29% |
| CRM241018C00360000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 4.12 | 3.70 | 3.90 | +0.17 | +4.30% | 2 | 52 | 30.66% |
| CRM241115C00360000 | 2024-05-13 10:38AM EDT | 2024-11-15 | 4.15 | 5.10 | 5.70 | 0.00 | - | 1 | 43 | 31.84% |
| CRM241220C00360000 | 2024-05-09 1:05PM EDT | 2024-12-20 | 5.90 | 7.30 | 8.10 | 0.00 | - | 4 | 127 | 33.06% |
| CRM250117C00360000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 8.75 | 8.40 | 9.20 | 0.00 | - | 10 | 504 | 32.68% |
| CRM250321C00360000 | 2024-05-15 3:22PM EDT | 2025-03-21 | 12.95 | 11.70 | 12.95 | 0.00 | - | 18 | 50 | 33.60% |
| CRM250620C00360000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 17.56 | 16.00 | 17.45 | 0.00 | - | 3 | 245 | 33.88% |
| CRM260116C00360000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 22.90 | 27.30 | 29.40 | 0.00 | - | 2 | 633 | 36.11% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 2026-06-18 | 33.62 | 35.65 | 37.45 | 0.00 | - | - | 1 | 37.28% |
| CRM261218C00360000 | 2024-05-17 2:21PM EDT | 2026-12-18 | 43.40 | 41.60 | 45.65 | +3.06 | +7.59% | 4 | 29 | 37.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00360000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 83.69 | 72.60 | 75.70 | 0.00 | - | 1 | 0 | 288.38% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 2024-06-21 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 2024-07-19 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 2024-08-16 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 2024-09-20 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 2024-12-20 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 2025-01-17 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 34.17% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 2025-06-20 | 68.70 | 88.10 | 90.70 | 0.00 | - | 1 | 253 | 32.84% |
| CRM260116P00360000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 92.20 | 81.90 | 84.70 | 0.00 | - | 10 | 189 | 21.77% |
© 2024 Yahoo. All rights reserved.