Salesforce, Inc. (CRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00330000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM240517C00330000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240531C00330000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| CRM240607C00330000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240621C00330000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| CRM240719C00330000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRM240816C00330000 | 2024-05-09 9:36AM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240920C00330000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241018C00330000 | 2024-05-09 2:24PM EDT | 2024-10-18 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM241115C00330000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM241220C00330000 | 2024-05-07 2:11PM EDT | 2024-12-20 | 12.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM250117C00330000 | 2024-05-09 12:40PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM250321C00330000 | 2024-05-07 10:53AM EDT | 2025-03-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250620C00330000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM260116C00330000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00330000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 64.99% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00330000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 60.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240920P00330000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 60.35 | 62.20 | 0.00 | - | 2 | 32 | 23.40% |
| CRM250620P00330000 | 2024-05-09 11:01AM EDT | 2025-06-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 22.60% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 21.84% |
© 2024 Yahoo. All rights reserved.