Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 81.90 | 85.95 | 87.65 | 0.00 | - | 1 | 5 | 81.25% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 88.74 | 87.05 | 88.55 | 0.00 | - | 3 | 388 | 62.06% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 2024-07-19 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 149.37% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 89.67 | 88.15 | 91.40 | 0.00 | - | 1 | 7 | 54.14% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 2024-09-20 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 127.75% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 2024-12-20 | 94.25 | 94.10 | 95.95 | 0.00 | - | 6 | 28 | 51.90% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 2025-01-17 | 93.51 | 95.30 | 97.10 | 0.00 | - | 1 | 782 | 51.31% |
| CRM250620C00190000 | 2024-04-15 10:37AM EDT | 2025-06-20 | 105.00 | 100.85 | 104.40 | 0.00 | - | 1 | 44 | 51.11% |
| CRM260116C00190000 | 2024-04-19 1:51PM EDT | 2026-01-16 | 106.30 | 107.50 | 111.90 | 0.00 | - | 1 | 12 | 49.69% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 2026-12-18 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 61.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 268 | 61.52% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.26 | 0.17 | 0.39 | -0.05 | -16.13% | 1 | 2,545 | 47.46% |
| CRM240719P00190000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.56 | 0.33 | 0.58 | 0.00 | - | 3 | 7 | 41.65% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 0.75 | 0.58 | 0.87 | -0.14 | -15.73% | 1 | 26 | 38.97% |
| CRM240920P00190000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 1.65 | 1.18 | 1.56 | 0.00 | - | 18 | 155 | 38.46% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 1.78 | 1.47 | 1.82 | 0.00 | - | - | 1 | 36.55% |
| CRM241115P00190000 | 2024-04-23 1:34PM EDT | 2024-11-15 | 2.52 | 2.24 | 2.40 | 0.00 | - | 1 | 2 | 36.31% |
| CRM241220P00190000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 3.10 | 2.83 | 3.30 | -0.30 | -8.82% | 5 | 56 | 36.48% |
| CRM250117P00190000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 3.75 | 3.35 | 3.75 | 0.00 | - | 49 | 3,785 | 35.79% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 5.30 | 4.60 | 4.90 | 0.00 | - | 12 | 15 | 34.86% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 7.50 | 4.30 | 9.00 | 0.00 | - | 1 | 208 | 37.98% |
| CRM260116P00190000 | 2024-04-19 1:18PM EDT | 2026-01-16 | 10.70 | 9.05 | 10.10 | 0.00 | - | 4 | 247 | 32.43% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 2026-12-18 | 15.20 | 14.15 | 15.20 | 0.00 | - | 1 | 2 | 31.08% |
© 2024 Yahoo. All rights reserved.