Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00380000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 0.17 | 0.04 | 0.30 | 0.00 | - | 2 | 214 | 44.14% |
| CRM240719C00380000 | 2024-05-17 10:01AM EDT | 2024-07-19 | 0.29 | 0.10 | 0.32 | -0.07 | -19.44% | 2 | 21 | 33.23% |
| CRM240816C00380000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 0.55 | 0.28 | 0.67 | -0.08 | -12.70% | 19 | 109 | 31.18% |
| CRM240920C00380000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 1.74 | 1.35 | 1.46 | 0.00 | - | 2 | 71 | 30.82% |
| CRM241018C00380000 | 2024-05-17 1:02PM EDT | 2024-10-18 | 2.35 | 2.04 | 2.16 | -0.05 | -2.08% | 2 | 14 | 30.45% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 3.10 | 2.93 | 3.15 | 0.00 | - | 1 | 20 | 30.77% |
| CRM241220C00380000 | 2024-05-16 11:55AM EDT | 2024-12-20 | 5.10 | 4.55 | 5.30 | 0.00 | - | 201 | 247 | 32.67% |
| CRM250117C00380000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 6.13 | 5.50 | 6.75 | 0.00 | - | 25 | 801 | 33.20% |
| CRM250321C00380000 | 2024-05-15 12:11PM EDT | 2025-03-21 | 8.50 | 8.40 | 9.65 | 0.00 | - | 1 | 22 | 33.56% |
| CRM250620C00380000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 13.28 | 11.65 | 14.25 | 0.00 | - | 5 | 419 | 34.38% |
| CRM260116C00380000 | 2024-05-15 3:45PM EDT | 2026-01-16 | 23.37 | 22.75 | 23.65 | 0.00 | - | 9 | 146 | 35.08% |
| CRM261218C00380000 | 2024-05-09 2:15PM EDT | 2026-12-18 | 33.15 | 36.10 | 39.80 | 0.00 | - | 10 | 28 | 37.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 91.80 | 94.05 | 0.00 | - | 440 | 0 | 0.00% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 14.72% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 13.56% |
© 2024 Yahoo. All rights reserved.