Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 108.40% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 60.94% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 52.05% |
| CRM240517C00350000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.11 | +0.02 | +66.67% | 42 | 4,116 | 39.55% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 1.61 | 0.00 | - | 2 | 3 | 55.30% |
| CRM240621C00350000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.71 | 0.56 | 0.87 | +0.14 | +24.56% | 26 | 1,854 | 35.08% |
| CRM240719C00350000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 1.20 | 1.26 | 1.49 | +0.05 | +4.35% | 1 | 337 | 32.42% |
| CRM240816C00350000 | 2024-04-23 2:57PM EDT | 2024-08-16 | 1.94 | 2.03 | 2.30 | +0.25 | +14.79% | 26 | 274 | 31.34% |
| CRM240920C00350000 | 2024-04-23 12:16PM EDT | 2024-09-20 | 3.50 | 3.90 | 4.00 | +0.05 | +1.45% | 55 | 218 | 32.04% |
| CRM241018C00350000 | 2024-04-22 3:28PM EDT | 2024-10-18 | 4.70 | 4.70 | 5.15 | 0.00 | - | 27 | 56 | 31.85% |
| CRM241115C00350000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 6.25 | 6.50 | 7.10 | -0.15 | -2.34% | 3 | 512 | 33.08% |
| CRM241220C00350000 | 2024-04-23 2:04PM EDT | 2024-12-20 | 8.41 | 8.95 | 9.30 | -0.36 | -4.10% | 15 | 464 | 33.87% |
| CRM250117C00350000 | 2024-04-23 1:32PM EDT | 2025-01-17 | 10.15 | 10.15 | 10.40 | +0.40 | +4.10% | 10 | 1,005 | 33.54% |
| CRM250321C00350000 | 2024-04-22 3:12PM EDT | 2025-03-21 | 13.50 | 13.65 | 14.30 | 0.00 | - | 1 | 189 | 34.64% |
| CRM250620C00350000 | 2024-04-22 3:12PM EDT | 2025-06-20 | 18.25 | 16.80 | 20.70 | 0.00 | - | 8 | 252 | 36.70% |
| CRM260116C00350000 | 2024-04-19 10:33AM EDT | 2026-01-16 | 27.85 | 28.65 | 30.00 | 0.00 | - | 2 | 111 | 36.73% |
| CRM261218C00350000 | 2024-04-23 3:14PM EDT | 2026-12-18 | 42.92 | 42.65 | 44.45 | -3.08 | -6.70% | 5 | 26 | 37.82% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 78.19 | 72.65 | 74.30 | 0.00 | - | 1 | 1 | 56.40% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 53.91% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 72.70 | 74.10 | 0.00 | - | 2 | 0 | 24.67% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 72.95 | 74.45 | 0.00 | - | 2 | 71 | 23.29% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 73.35 | 75.30 | 0.00 | - | - | 1 | 22.60% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 74.15 | 75.95 | 0.00 | - | 1 | 120 | 22.47% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 74.80 | 76.35 | 0.00 | - | 2 | 207 | 22.11% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 30.32% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 76.95 | 79.50 | 0.00 | - | 1 | 66 | 22.02% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 80.30 | 83.40 | 0.00 | - | 1 | 3 | 21.63% |
© 2024 Yahoo. All rights reserved.