Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00220000 | 2024-04-25 12:09PM EDT | 2024-05-03 | 51.94 | 53.05 | 55.35 | 0.00 | - | 1 | 2 | 106.25% |
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 2024-05-10 | 53.07 | 53.70 | 55.55 | 0.00 | - | 1 | 2 | 59.86% |
| CRM240517C00220000 | 2024-04-17 10:22AM EDT | 2024-05-17 | 57.62 | 54.20 | 56.75 | 0.00 | - | 5 | 360 | 62.92% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 54.50 | 57.00 | 0.00 | - | - | 1 | 51.25% |
| CRM240621C00220000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 56.47 | 56.15 | 58.90 | +1.77 | +3.24% | 2 | 1,544 | 50.53% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 115.85% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 59.30 | 60.50 | 0.00 | - | 1 | 21 | 44.76% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 61.75 | 62.80 | 0.00 | - | 1 | 806 | 44.35% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 62.60 | 64.55 | 0.00 | - | 2 | 2 | 44.10% |
| CRM241115C00220000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 64.00 | 65.45 | 66.30 | 0.00 | - | 3 | 9 | 44.04% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 47.97% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 69.00 | 70.45 | +2.86 | +4.30% | 5 | 791 | 44.59% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 72.50 | 74.05 | 0.00 | - | 1 | 3 | 44.68% |
| CRM250620C00220000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 75.03 | 77.25 | 79.40 | 0.00 | - | 3 | 224 | 45.42% |
| CRM260116C00220000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 88.60 | 86.50 | 89.10 | +0.50 | +0.57% | 1 | 85 | 45.58% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 98.15 | 101.55 | 0.00 | - | 2 | 5 | 45.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00220000 | 2024-04-25 2:21PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.17 | 0.00 | - | 375 | 380 | 69.14% |
| CRM240517P00220000 | 2024-04-26 10:22AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.11 | -0.02 | -14.29% | 1 | 421 | 41.31% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 1 | 51.25% |
| CRM240531P00220000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 0.92 | 0.23 | 1.36 | 0.00 | - | 5 | 28 | 50.38% |
| CRM240621P00220000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 1.10 | 1.04 | 1.14 | -0.15 | -12.00% | 22 | 1,848 | 38.20% |
| CRM240719P00220000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 2.00 | 1.68 | 1.78 | 0.00 | - | 2 | 85 | 34.80% |
| CRM240816P00220000 | 2024-04-26 11:16AM EDT | 2024-08-16 | 2.36 | 2.40 | 2.51 | -0.04 | -1.67% | 1 | 142 | 33.12% |
| CRM240920P00220000 | 2024-04-25 1:47PM EDT | 2024-09-20 | 4.15 | 3.85 | 4.00 | 0.00 | - | 40 | 403 | 33.41% |
| CRM241018P00220000 | 2024-04-26 2:00PM EDT | 2024-10-18 | 4.70 | 4.30 | 4.75 | -0.45 | -8.74% | 6 | 49 | 32.47% |
| CRM241115P00220000 | 2024-04-24 12:18PM EDT | 2024-11-15 | 5.65 | 5.60 | 5.80 | 0.00 | - | 2 | 78 | 32.41% |
| CRM241220P00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 7.10 | 6.75 | 7.65 | 0.00 | - | 1 | 127 | 33.36% |
| CRM250117P00220000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 8.10 | 7.95 | 8.50 | -0.35 | -4.14% | 6 | 2,276 | 32.97% |
| CRM250321P00220000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 9.60 | 9.85 | 10.30 | -0.15 | -1.54% | 2 | 94 | 32.24% |
| CRM250620P00220000 | 2024-04-22 3:12PM EDT | 2025-06-20 | 12.55 | 12.15 | 12.65 | 0.00 | - | 11 | 584 | 31.40% |
| CRM260116P00220000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 17.20 | 17.00 | 17.60 | 0.00 | - | 16 | 64 | 30.33% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 18.90 | 20.55 | 0.00 | - | - | 200 | 29.63% |
| CRM261218P00220000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 22.49 | 22.10 | 24.05 | 0.00 | - | 10 | 23 | 29.22% |
© 2024 Yahoo. All rights reserved.