Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00160000 | 2024-04-02 1:10PM EDT | 2024-05-17 | 143.59 | 111.70 | 115.10 | 0.00 | - | 2 | 13 | 99.71% |
| CRM240621C00160000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 112.00 | 112.55 | 115.35 | -1.00 | -0.88% | 10 | 246 | 74.05% |
| CRM240719C00160000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 114.50 | 113.20 | 115.80 | 0.00 | - | - | 11 | 66.89% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 2024-09-20 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 151.87% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 116.01% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 125.85 | 118.75 | 120.85 | 0.00 | - | 1 | 239 | 56.34% |
| CRM250620C00160000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 154.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 2026-01-16 | 132.50 | 127.55 | 132.50 | 0.00 | - | 20 | 77 | 51.65% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00160000 | 2024-02-29 10:30AM EDT | 2024-05-17 | 0.98 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 84.77% |
| CRM240524P00160000 | 2024-04-11 11:50AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 1 | 82.42% |
| CRM240621P00160000 | 2024-04-25 1:55PM EDT | 2024-06-21 | 0.13 | 0.02 | 0.29 | 0.00 | - | 2 | 495 | 57.81% |
| CRM240719P00160000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 0.20 | 0.07 | 0.35 | 0.00 | - | 2 | 15 | 52.95% |
| CRM240816P00160000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.24 | 0.11 | 0.47 | 0.00 | - | 1 | 13 | 48.05% |
| CRM240920P00160000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.72 | 0.38 | 0.77 | 0.00 | - | 4 | 117 | 45.57% |
| CRM241018P00160000 | 2024-04-17 1:49PM EDT | 2024-10-18 | 0.50 | 0.30 | 1.03 | 0.00 | - | 20 | 22 | 44.07% |
| CRM241220P00160000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 1.60 | 1.28 | 1.78 | 0.00 | - | 5 | 23 | 42.22% |
| CRM250117P00160000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 1.65 | 1.38 | 2.11 | 0.00 | - | 3 | 936 | 41.47% |
| CRM250321P00160000 | 2024-03-04 12:40PM EDT | 2025-03-21 | 1.91 | 0.87 | 2.71 | 0.00 | - | 20 | 20 | 39.55% |
| CRM250620P00160000 | 2024-02-29 10:58AM EDT | 2025-06-20 | 3.07 | 1.99 | 2.99 | 0.00 | - | 2 | 145 | 35.88% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 6.12 | 4.50 | 6.50 | 0.00 | - | 1 | 73 | 36.40% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 2026-12-18 | 8.85 | 7.00 | 9.95 | 0.00 | - | 1 | 2 | 33.92% |
© 2024 Yahoo. All rights reserved.