Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 2024-04-26 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 38.87 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240621C00240000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 39.96 | 0.00 | 0.00 | 0.00 | - | 18 | 1,305 | 0.00% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRM240920C00240000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 0.00% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM241220C00240000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 53.02 | 0.00 | 0.00 | 0.00 | - | 352 | 1,613 | 0.00% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 0.00 | 0.00 | 0.00 | - | 49 | 6 | 0.00% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM261218C00240000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00240000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 135 | 50.00% |
| CRM240503P00240000 | 2024-04-24 10:42AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 25.00% |
| CRM240510P00240000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| CRM240517P00240000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 1,553 | 12.50% |
| CRM240524P00240000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| CRM240531P00240000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| CRM240621P00240000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 41 | 2,075 | 6.25% |
| CRM240719P00240000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 490 | 6.25% |
| CRM240816P00240000 | 2024-04-24 12:16PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 6.25% |
| CRM240920P00240000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 12 | 1,579 | 6.25% |
| CRM241018P00240000 | 2024-04-24 11:37AM EDT | 2024-10-18 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 3.13% |
| CRM241115P00240000 | 2024-04-22 3:05PM EDT | 2024-11-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| CRM241220P00240000 | 2024-04-23 12:02PM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 3.13% |
| CRM250117P00240000 | 2024-04-23 10:04AM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,525 | 3.13% |
| CRM250321P00240000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| CRM250620P00240000 | 2024-04-24 11:26AM EDT | 2025-06-20 | 17.64 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 3.13% |
| CRM260116P00240000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,012 | 3.13% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
© 2024 Yahoo. All rights reserved.