Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00145000 | 2023-10-30 3:26PM EDT | 2024-05-17 | 62.80 | 87.75 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240621C00145000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 130.63 | 130.70 | 134.00 | 0.00 | - | 1 | 112 | 97.56% |
| CRM240920C00145000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 129.37 | 132.55 | 134.80 | 0.00 | - | 8 | 8 | 67.75% |
| CRM241018C00145000 | 2024-04-29 10:28AM EDT | 2024-10-18 | 133.14 | 132.50 | 135.40 | 0.00 | - | - | 1 | 63.37% |
| CRM250117C00145000 | 2024-04-11 2:47PM EDT | 2025-01-17 | 161.00 | 136.00 | 137.60 | 0.00 | - | 1 | 193 | 62.09% |
| CRM260116C00145000 | 2024-04-02 9:30AM EDT | 2026-01-16 | 166.50 | 138.50 | 143.50 | 0.00 | - | 3 | 7 | 51.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00145000 | 2024-01-10 11:27AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 36 | 177.73% |
| CRM240621P00145000 | 2024-03-12 11:06AM EDT | 2024-06-21 | 0.19 | 0.02 | 0.23 | 0.00 | - | 2 | 460 | 76.95% |
| CRM240719P00145000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 59.96% |
| CRM240816P00145000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 0.18 | 0.02 | 0.29 | 0.00 | - | 2 | 9 | 52.05% |
| CRM240920P00145000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 0.15 | 0.07 | 0.38 | -0.13 | -46.43% | 2 | 63 | 50.49% |
| CRM241018P00145000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 0.44 | 0.11 | 0.36 | 0.00 | - | - | 0 | 45.56% |
| CRM241115P00145000 | 2024-05-10 2:47PM EDT | 2024-11-15 | 0.35 | 0.24 | 0.56 | -0.12 | -25.53% | 6 | 1 | 45.00% |
| CRM241220P00145000 | 2024-04-08 10:37AM EDT | 2024-12-20 | 0.71 | 0.41 | 0.97 | 0.00 | - | 2 | 18 | 45.36% |
| CRM250117P00145000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 1.16 | 0.34 | 0.92 | 0.00 | - | 9 | 191 | 42.37% |
| CRM250321P00145000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 1.30 | 0.00 | 2.28 | 0.00 | - | 15 | 15 | 45.40% |
| CRM250620P00145000 | 2024-02-07 2:24PM EDT | 2025-06-20 | 2.70 | 1.17 | 5.00 | 0.00 | - | 1 | 139 | 48.63% |
| CRM260116P00145000 | 2024-05-06 1:58PM EDT | 2026-01-16 | 3.70 | 1.72 | 3.60 | 0.00 | - | 1 | 17 | 36.21% |
© 2024 Yahoo. All rights reserved.