Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00175000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 95.85 | 96.80 | 98.05 | -7.44 | -7.20% | 1 | 10 | 93.36% |
| CRM240621C00175000 | 2024-04-25 11:07AM EDT | 2024-06-21 | 96.60 | 97.40 | 98.90 | -7.49 | -7.20% | 2 | 334 | 68.34% |
| CRM240719C00175000 | 2024-02-28 3:37PM EDT | 2024-07-19 | 128.12 | 126.70 | 131.20 | 0.00 | - | - | 4 | 169.43% |
| CRM240816C00175000 | 2024-03-11 11:50AM EDT | 2024-08-16 | 133.48 | 127.20 | 128.95 | 0.00 | - | 1 | 2 | 144.89% |
| CRM240920C00175000 | 2024-04-01 11:38AM EDT | 2024-09-20 | 130.26 | 100.40 | 101.70 | 0.00 | - | 1 | 9 | 56.58% |
| CRM241115C00175000 | 2024-04-18 3:13PM EDT | 2024-11-15 | 103.00 | 102.35 | 103.80 | 0.00 | - | - | 2 | 54.34% |
| CRM241220C00175000 | 2024-02-29 10:41AM EDT | 2024-12-20 | 128.53 | 131.20 | 135.70 | 0.00 | - | 1 | 1 | 109.39% |
| CRM250117C00175000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 110.35 | 104.65 | 106.10 | 0.00 | - | 5 | 310 | 52.86% |
| CRM250620C00175000 | 2024-02-09 10:30AM EDT | 2025-06-20 | 135.91 | 141.50 | 146.45 | 0.00 | - | 3 | 6 | 96.53% |
| CRM260116C00175000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 120.64 | 115.15 | 119.25 | 0.00 | - | 7 | 20 | 51.67% |
| CRM261218C00175000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 152.40 | 145.50 | 150.50 | 0.00 | - | - | 1 | 67.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00175000 | 2024-04-04 3:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 134 | 70.51% |
| CRM240621P00175000 | 2024-04-22 9:59AM EDT | 2024-06-21 | 0.18 | 0.12 | 0.34 | 0.00 | - | 11 | 1,409 | 50.78% |
| CRM240719P00175000 | 2024-04-22 10:45AM EDT | 2024-07-19 | 0.25 | 0.16 | 0.47 | 0.00 | - | 2 | 2 | 46.44% |
| CRM240816P00175000 | 2024-03-15 2:00PM EDT | 2024-08-16 | 0.45 | 0.21 | 0.55 | 0.00 | - | 2 | 9 | 41.41% |
| CRM240920P00175000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.00 | 0.89 | 1.09 | -0.30 | -23.08% | 2 | 263 | 41.03% |
| CRM241018P00175000 | 2024-04-22 9:37AM EDT | 2024-10-18 | 1.58 | 1.06 | 1.45 | 0.00 | - | 10 | 15 | 39.91% |
| CRM241220P00175000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 2.19 | 2.23 | 2.60 | 0.00 | - | 11 | 24 | 39.20% |
| CRM250117P00175000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 2.52 | 2.56 | 2.76 | 0.00 | - | 41 | 1,228 | 37.65% |
| CRM250321P00175000 | 2024-04-22 3:36PM EDT | 2025-03-21 | 3.55 | 3.45 | 3.80 | 0.00 | - | 7 | 33 | 36.88% |
| CRM250620P00175000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 4.80 | 4.85 | 5.15 | 0.00 | - | 2 | 639 | 35.68% |
| CRM260116P00175000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 7.90 | 7.65 | 8.70 | 0.00 | - | 18 | 58 | 34.67% |
| CRM261218P00175000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 11.90 | 10.10 | 13.05 | 0.00 | - | - | 1 | 32.73% |
© 2024 Yahoo. All rights reserved.