Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00260000 | 2024-04-25 1:42PM EDT | 2024-04-26 | 13.00 | 10.90 | 14.30 | -1.40 | -9.72% | 2 | 50 | 67.97% |
| CRM240503C00260000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 14.20 | 13.20 | 15.10 | -1.10 | -7.19% | 8 | 39 | 39.14% |
| CRM240510C00260000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 14.35 | 15.05 | 16.05 | -2.15 | -13.03% | 1 | 10 | 34.94% |
| CRM240517C00260000 | 2024-04-25 2:15PM EDT | 2024-05-17 | 16.80 | 15.95 | 16.85 | -3.98 | -19.15% | 16 | 807 | 32.81% |
| CRM240524C00260000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 16.92 | 16.85 | 19.90 | -5.13 | -23.27% | 2 | 5 | 40.11% |
| CRM240531C00260000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 20.69 | 19.70 | 21.20 | 0.00 | - | 2 | 6 | 40.30% |
| CRM240621C00260000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 22.20 | 22.70 | 22.90 | -3.62 | -14.02% | 23 | 1,738 | 36.48% |
| CRM240719C00260000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 24.40 | 25.05 | 25.85 | -4.40 | -15.28% | 2 | 761 | 35.97% |
| CRM240816C00260000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 26.70 | 27.80 | 28.50 | -4.40 | -14.15% | 4 | 677 | 35.88% |
| CRM240920C00260000 | 2024-04-25 11:14AM EDT | 2024-09-20 | 30.45 | 31.65 | 33.25 | -4.15 | -11.99% | 7 | 475 | 38.59% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 33.35 | 34.05 | 34.65 | 0.00 | - | 1 | 34 | 37.35% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 38.25 | 36.20 | 37.05 | 0.00 | - | 1 | 8 | 37.80% |
| CRM241220C00260000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 39.54 | 39.85 | 40.65 | +0.14 | +0.36% | 2 | 53 | 39.21% |
| CRM250117C00260000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 43.00 | 41.70 | 42.60 | 0.00 | - | 1 | 1,342 | 39.30% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 45.17 | 45.65 | 46.95 | -2.33 | -4.91% | 10 | 16 | 39.77% |
| CRM250620C00260000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 51.88 | 51.25 | 52.90 | -5.45 | -9.51% | 40 | 202 | 40.57% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 64.35 | 61.20 | 65.35 | 0.00 | - | 10 | 100 | 42.37% |
| CRM261218C00260000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 77.89 | 75.65 | 78.95 | 0.00 | - | 1 | 6 | 42.51% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00260000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.10 | -0.15 | -62.50% | 188 | 853 | 36.72% |
| CRM240503P00260000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 1.24 | 0.93 | 1.13 | +0.59 | +90.77% | 186 | 589 | 31.74% |
| CRM240510P00260000 | 2024-04-25 11:47AM EDT | 2024-05-10 | 2.40 | 1.73 | 2.04 | +0.92 | +62.16% | 13 | 168 | 29.85% |
| CRM240517P00260000 | 2024-04-25 3:14PM EDT | 2024-05-17 | 3.15 | 2.71 | 2.83 | +0.97 | +44.50% | 48 | 2,487 | 28.77% |
| CRM240524P00260000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 4.47 | 3.30 | 5.25 | +1.31 | +41.46% | 3 | 124 | 34.61% |
| CRM240531P00260000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 6.50 | 5.95 | 6.50 | +1.21 | +22.87% | 11 | 58 | 35.29% |
| CRM240621P00260000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 8.55 | 7.90 | 8.10 | +1.20 | +16.33% | 120 | 3,526 | 32.29% |
| CRM240719P00260000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 9.95 | 9.50 | 9.65 | +1.45 | +17.06% | 223 | 739 | 29.74% |
| CRM240816P00260000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 11.79 | 11.10 | 11.35 | +1.44 | +13.91% | 31 | 975 | 28.86% |
| CRM240920P00260000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 14.40 | 14.05 | 14.25 | +1.25 | +9.51% | 9 | 949 | 29.70% |
| CRM241018P00260000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 16.20 | 15.30 | 15.75 | +1.15 | +7.64% | 7 | 118 | 29.35% |
| CRM241115P00260000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 17.40 | 16.30 | 17.60 | +1.45 | +9.09% | 4 | 99 | 29.67% |
| CRM241220P00260000 | 2024-04-23 11:12AM EDT | 2024-12-20 | 19.15 | 18.80 | 19.90 | 0.00 | - | 2 | 116 | 30.17% |
| CRM250117P00260000 | 2024-04-22 1:38PM EDT | 2025-01-17 | 19.69 | 19.45 | 21.00 | 0.00 | - | 259 | 1,205 | 29.80% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 2025-03-21 | 22.88 | 22.20 | 24.05 | 0.00 | - | 1 | 137 | 29.90% |
| CRM250620P00260000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 26.22 | 25.45 | 26.45 | +0.77 | +3.03% | 40 | 486 | 28.64% |
| CRM260116P00260000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 32.25 | 30.55 | 32.00 | +0.55 | +1.74% | 7 | 216 | 27.48% |
© 2024 Yahoo. All rights reserved.