Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00280000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.46 | 1.43 | 1.51 | +0.01 | +0.69% | 673 | 753 | 23.10% |
| CRM240517C00280000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 3.70 | 3.70 | 3.80 | +0.45 | +13.85% | 277 | 1,928 | 26.36% |
| CRM240524C00280000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 5.05 | 5.15 | 5.45 | +0.08 | +1.61% | 60 | 162 | 27.42% |
| CRM240531C00280000 | 2024-05-07 3:34PM EDT | 2024-05-31 | 9.37 | 8.65 | 10.55 | +0.27 | +2.97% | 101 | 177 | 40.96% |
| CRM240607C00280000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 10.70 | 10.50 | 12.55 | +0.25 | +2.39% | 12 | 41 | 42.31% |
| CRM240614C00280000 | 2024-05-06 3:50PM EDT | 2024-06-14 | 10.71 | 10.10 | 12.80 | 0.00 | - | 3 | 19 | 39.01% |
| CRM240621C00280000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 12.05 | 12.05 | 12.20 | +0.75 | +6.64% | 179 | 3,019 | 34.39% |
| CRM240719C00280000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 15.05 | 14.90 | 15.05 | +0.80 | +5.61% | 502 | 1,040 | 32.84% |
| CRM240816C00280000 | 2024-05-07 2:59PM EDT | 2024-08-16 | 17.90 | 17.60 | 17.85 | +1.00 | +5.92% | 127 | 797 | 32.76% |
| CRM240920C00280000 | 2024-05-07 10:25AM EDT | 2024-09-20 | 22.83 | 22.00 | 22.15 | +1.48 | +6.93% | 51 | 786 | 34.62% |
| CRM241018C00280000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 24.50 | 24.20 | 25.00 | +0.80 | +3.38% | 59 | 469 | 35.39% |
| CRM241115C00280000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 25.70 | 26.55 | 27.70 | 0.00 | - | 1 | 58 | 36.09% |
| CRM241220C00280000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 30.42 | 29.70 | 31.25 | +0.49 | +1.64% | 4 | 120 | 37.28% |
| CRM250117C00280000 | 2024-05-07 3:31PM EDT | 2025-01-17 | 32.05 | 32.10 | 33.15 | +0.40 | +1.26% | 223 | 1,192 | 37.25% |
| CRM250321C00280000 | 2024-05-07 10:53AM EDT | 2025-03-21 | 37.85 | 36.05 | 38.10 | +1.52 | +4.18% | 2 | 70 | 38.20% |
| CRM250620C00280000 | 2024-05-06 10:45AM EDT | 2025-06-20 | 43.16 | 42.35 | 43.50 | +0.96 | +2.27% | 10 | 439 | 38.37% |
| CRM260116C00280000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 53.90 | 53.90 | 55.25 | 0.00 | - | 6 | 1,364 | 39.53% |
| CRM260618C00280000 | 2024-05-07 3:34PM EDT | 2026-06-18 | 61.17 | 60.95 | 62.45 | -0.81 | -1.31% | 5 | 3 | 40.02% |
| CRM261218C00280000 | 2024-05-07 1:24PM EDT | 2026-12-18 | 70.40 | 68.40 | 70.10 | +2.40 | +3.53% | 1 | 13 | 40.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00280000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 4.25 | 4.05 | 4.20 | -1.17 | -21.59% | 140 | 214 | 21.88% |
| CRM240517P00280000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 6.15 | 6.05 | 6.20 | -1.62 | -20.85% | 134 | 2,119 | 24.13% |
| CRM240524P00280000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 7.42 | 7.20 | 7.55 | -2.62 | -26.10% | 42 | 59 | 24.46% |
| CRM240531P00280000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 10.90 | 11.30 | 11.70 | -2.10 | -16.15% | 83 | 128 | 35.18% |
| CRM240607P00280000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 14.27 | 11.85 | 13.90 | 0.00 | - | 1 | 20 | 37.82% |
| CRM240614P00280000 | 2024-05-06 1:38PM EDT | 2024-06-14 | 13.90 | 12.20 | 13.65 | 0.00 | - | 6 | 6 | 33.57% |
| CRM240621P00280000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 13.90 | 13.45 | 13.65 | -1.00 | -6.71% | 92 | 1,797 | 30.91% |
| CRM240719P00280000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 15.61 | 15.30 | 15.55 | -0.94 | -5.68% | 76 | 839 | 28.19% |
| CRM240816P00280000 | 2024-05-07 2:55PM EDT | 2024-08-16 | 17.25 | 17.00 | 17.25 | -0.95 | -5.22% | 126 | 993 | 26.92% |
| CRM240920P00280000 | 2024-05-07 1:14PM EDT | 2024-09-20 | 19.90 | 20.15 | 20.35 | -1.60 | -7.44% | 26 | 544 | 27.81% |
| CRM241018P00280000 | 2024-05-07 12:43PM EDT | 2024-10-18 | 21.20 | 21.50 | 21.80 | -1.35 | -5.99% | 8 | 170 | 27.29% |
| CRM241115P00280000 | 2024-05-07 11:16AM EDT | 2024-11-15 | 23.30 | 22.85 | 23.45 | -1.45 | -5.86% | 1 | 50 | 27.29% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 25.00 | 25.65 | 0.00 | - | 5 | 88 | 27.63% |
| CRM250117P00280000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 28.10 | 26.25 | 27.05 | 0.00 | - | 6 | 1,564 | 27.59% |
| CRM250321P00280000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 33.00 | 29.00 | 29.55 | 0.00 | - | 2 | 10 | 27.15% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 30.75 | 32.60 | 0.00 | - | 9 | 421 | 26.56% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 37.15 | 38.90 | 0.00 | - | 2 | 270 | 26.01% |
| CRM261218P00280000 | 2024-05-07 1:25PM EDT | 2026-12-18 | 45.10 | 44.80 | 46.55 | -0.88 | -1.91% | 1 | 8 | 25.29% |
© 2024 Yahoo. All rights reserved.