Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00340000 | 2024-04-22 10:50AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240503C00340000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240510C00340000 | 2024-04-12 3:57PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CRM240517C00340000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRM240524C00340000 | 2024-04-17 12:53PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM240531C00340000 | 2024-04-23 11:20AM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRM240621C00340000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CRM240719C00340000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRM240816C00340000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRM240920C00340000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 4.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRM241018C00340000 | 2024-04-22 10:50AM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM241115C00340000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRM241220C00340000 | 2024-04-22 11:40AM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250117C00340000 | 2024-04-23 12:59PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM250321C00340000 | 2024-04-19 3:30PM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250620C00340000 | 2024-04-15 3:04PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| CRM260116C00340000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 30.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRM260618C00340000 | 2024-04-16 10:01AM EDT | 2026-06-18 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00340000 | 2024-04-15 2:46PM EDT | 2024-05-17 | 65.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240621P00340000 | 2024-04-02 9:36AM EDT | 2024-06-21 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00340000 | 2024-04-03 1:35PM EDT | 2024-07-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240816P00340000 | 2024-04-15 12:23PM EDT | 2024-08-16 | 61.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 0.00% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 0.00% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 0.00% |
| CRM260116P00340000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.