Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00290000 | 2024-04-26 2:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 40 | 611 | 46.09% |
| CRM240503C00290000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.36 | -0.22 | -42.31% | 958 | 209 | 26.54% |
| CRM240510C00290000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 1.06 | 0.99 | 1.06 | -0.20 | -15.87% | 22 | 142 | 26.06% |
| CRM240517C00290000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 1.85 | 1.84 | 1.91 | -0.10 | -5.13% | 340 | 2,713 | 26.47% |
| CRM240524C00290000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 2.94 | 2.73 | 3.35 | +0.55 | +23.01% | 12 | 773 | 29.21% |
| CRM240531C00290000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 5.80 | 5.65 | 6.05 | +0.02 | +0.35% | 14 | 106 | 35.37% |
| CRM240621C00290000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 8.25 | 7.90 | 8.10 | +0.55 | +7.14% | 127 | 1,638 | 33.28% |
| CRM240719C00290000 | 2024-04-26 1:05PM EDT | 2024-07-19 | 10.45 | 10.35 | 10.50 | +0.35 | +3.47% | 168 | 903 | 32.05% |
| CRM240816C00290000 | 2024-04-26 1:27PM EDT | 2024-08-16 | 13.60 | 12.90 | 13.10 | +0.93 | +7.34% | 6 | 348 | 32.22% |
| CRM240920C00290000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 17.55 | 16.90 | 17.15 | +0.88 | +5.28% | 20 | 580 | 34.08% |
| CRM241018C00290000 | 2024-04-26 2:19PM EDT | 2024-10-18 | 19.30 | 19.30 | 19.75 | +0.25 | +1.31% | 28 | 48 | 34.71% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 2024-11-15 | 22.55 | 21.65 | 21.95 | +1.30 | +6.12% | 7 | 70 | 34.95% |
| CRM241220C00290000 | 2024-04-26 1:37PM EDT | 2024-12-20 | 25.85 | 25.25 | 25.50 | +1.07 | +4.32% | 5 | 260 | 36.31% |
| CRM250117C00290000 | 2024-04-25 12:07PM EDT | 2025-01-17 | 28.65 | 26.75 | 27.50 | +1.80 | +6.70% | 1 | 1,556 | 36.49% |
| CRM250321C00290000 | 2024-04-25 2:02PM EDT | 2025-03-21 | 31.21 | 31.55 | 32.00 | 0.00 | - | 3 | 82 | 37.16% |
| CRM250620C00290000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 39.90 | 37.15 | 38.45 | 0.00 | - | 1 | 200 | 38.39% |
| CRM260116C00290000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 49.90 | 48.00 | 50.10 | +1.00 | +2.04% | 91 | 1,992 | 39.52% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 55.75 | 57.10 | 0.00 | - | - | 4 | 39.89% |
| CRM261218C00290000 | 2024-04-23 11:08AM EDT | 2026-12-18 | 63.32 | 63.65 | 65.50 | 0.00 | - | 1 | 13 | 40.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00290000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 14.04 | 14.35 | 17.20 | -5.02 | -26.34% | 4 | 29 | 102.00% |
| CRM240503P00290000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 14.70 | 15.85 | 16.60 | -4.75 | -24.42% | 7 | 147 | 28.71% |
| CRM240510P00290000 | 2024-04-26 10:12AM EDT | 2024-05-10 | 14.59 | 16.40 | 16.80 | -3.69 | -20.19% | 1 | 271 | 22.97% |
| CRM240517P00290000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 17.10 | 17.00 | 17.30 | -1.90 | -10.00% | 9 | 2,482 | 22.39% |
| CRM240524P00290000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 20.65 | 17.35 | 19.90 | 0.00 | - | 1 | 29 | 30.99% |
| CRM240531P00290000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 19.49 | 19.40 | 20.80 | -2.71 | -12.21% | 1 | 13 | 30.91% |
| CRM240621P00290000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 22.48 | 22.10 | 22.35 | -1.22 | -5.15% | 3 | 764 | 28.62% |
| CRM240719P00290000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 25.15 | 23.35 | 23.90 | 0.00 | - | 3 | 512 | 26.64% |
| CRM240816P00290000 | 2024-04-25 11:05AM EDT | 2024-08-16 | 28.07 | 25.05 | 25.35 | 0.00 | - | 3 | 193 | 25.65% |
| CRM240920P00290000 | 2024-04-25 10:28AM EDT | 2024-09-20 | 30.05 | 27.85 | 28.25 | 0.00 | - | 3 | 907 | 26.76% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 29.25 | 29.55 | 0.00 | - | 3 | 134 | 26.30% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 30.60 | 31.00 | 0.00 | - | 1 | 30 | 26.24% |
| CRM241220P00290000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 33.90 | 32.85 | 33.30 | 0.00 | - | 4 | 102 | 26.89% |
| CRM250117P00290000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 36.33 | 33.75 | 34.35 | 0.00 | - | 2 | 853 | 26.58% |
| CRM250321P00290000 | 2024-04-10 3:57PM EDT | 2025-03-21 | 26.95 | 35.50 | 36.90 | 0.00 | - | 124 | 128 | 26.38% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 38.20 | 39.90 | 0.00 | - | 6 | 248 | 25.93% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 43.70 | 45.95 | 0.00 | - | 1 | 338 | 25.40% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 48.20 | 49.10 | 0.00 | - | - | 1 | 24.76% |
© 2024 Yahoo. All rights reserved.