Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00185000 | 2024-04-15 3:01PM EDT | 2024-05-03 | 89.82 | 87.40 | 89.50 | 0.00 | - | 1 | 1 | 127.39% |
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 89.94 | 87.90 | 89.25 | 0.00 | - | 1 | 10 | 78.76% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 2024-05-31 | 90.93 | 87.75 | 90.25 | 0.00 | - | - | 1 | 56.69% |
| CRM240621C00185000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 88.40 | 88.75 | 90.00 | 0.00 | - | 3 | 164 | 52.78% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 89.95 | 90.80 | 0.00 | - | 1 | 2 | 52.61% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 134.36% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 120.00% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 88.21% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 2025-01-17 | 102.00 | 96.95 | 98.05 | 0.00 | - | 1 | 321 | 49.82% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 51.03% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 108.50 | 111.15 | 0.00 | - | 1 | 12 | 47.73% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 64.11% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00185000 | 2024-04-18 10:58AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 605 | 61.62% |
| CRM240621P00185000 | 2024-04-23 11:37AM EDT | 2024-06-21 | 0.26 | 0.18 | 0.35 | +0.09 | +52.94% | 3 | 1,153 | 47.85% |
| CRM240719P00185000 | 2024-04-15 11:23AM EDT | 2024-07-19 | 0.46 | 0.30 | 0.61 | 0.00 | - | 2 | 5 | 43.31% |
| CRM240816P00185000 | 2024-04-04 2:15PM EDT | 2024-08-16 | 0.43 | 0.58 | 0.86 | 0.00 | - | 2 | 92 | 40.16% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 1.20 | 1.49 | 0.00 | - | 8 | 262 | 39.38% |
| CRM241115P00185000 | 2024-04-23 1:18PM EDT | 2024-11-15 | 2.17 | 2.13 | 2.21 | +0.10 | +4.83% | 7 | 5 | 36.83% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 2.93 | 3.00 | 0.00 | - | 4 | 8 | 36.82% |
| CRM250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 3.35 | 3.35 | 3.45 | 0.00 | - | 98 | 1,388 | 36.19% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 2025-03-21 | 4.40 | 4.40 | 4.55 | 0.00 | - | 1 | 14 | 35.29% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 35.56% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 9.15 | 9.50 | 0.00 | - | 1 | 128 | 32.79% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.36% |
© 2024 Yahoo. All rights reserved.