Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00200000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 78.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621C00200000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240719C00200000 | 2024-05-07 10:32AM EDT | 2024-07-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 104.03% |
| CRM240920C00200000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 82.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM241115C00200000 | 2024-05-07 3:40PM EDT | 2024-11-15 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117C00200000 | 2024-05-09 10:30AM EDT | 2025-01-17 | 84.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CRM260116C00200000 | 2024-05-09 11:47AM EDT | 2026-01-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM240517P00200000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM240621P00200000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240719P00200000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240816P00200000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240920P00200000 | 2024-05-09 1:35PM EDT | 2024-09-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRM241018P00200000 | 2024-05-09 2:43PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM241115P00200000 | 2024-05-02 1:34PM EDT | 2024-11-15 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241220P00200000 | 2024-05-09 2:03PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250117P00200000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CRM250321P00200000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CRM250620P00200000 | 2024-05-08 1:40PM EDT | 2025-06-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM260116P00200000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.