Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:360.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00360000 | 2024-04-18 10:42AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 385 | 265.63% |
| CRM240426C00360000 | 2024-04-02 1:57PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 93.90% |
| CRM240503C00360000 | 2024-04-05 12:31PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CRM240517C00360000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.75 | 0.00 | - | 45 | 2,201 | 55.52% |
| CRM240621C00360000 | 2024-04-18 2:16PM EDT | 2024-06-21 | 0.45 | 0.14 | 0.80 | 0.00 | - | 1 | 697 | 37.82% |
| CRM240719C00360000 | 2024-04-17 11:56AM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| CRM240816C00360000 | 2024-04-18 9:34AM EDT | 2024-08-16 | 1.65 | 1.15 | 1.88 | 0.00 | - | 1 | 96 | 33.01% |
| CRM240920C00360000 | 2024-04-18 3:24PM EDT | 2024-09-20 | 2.85 | 2.35 | 3.50 | 0.00 | - | 12 | 153 | 34.02% |
| CRM241018C00360000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| CRM241115C00360000 | 2024-04-15 2:57PM EDT | 2024-11-15 | 5.65 | 2.81 | 7.05 | 0.00 | - | 21 | 41 | 36.20% |
| CRM241220C00360000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 8.50 | 5.80 | 7.85 | 0.00 | - | 3 | 129 | 34.81% |
| CRM250117C00360000 | 2024-04-18 1:25PM EDT | 2025-01-17 | 7.85 | 6.05 | 10.15 | 0.00 | - | 6 | 373 | 36.27% |
| CRM250321C00360000 | 2024-04-16 1:22PM EDT | 2025-03-21 | 13.69 | 10.20 | 12.55 | 0.00 | - | 2 | 47 | 35.60% |
| CRM250620C00360000 | 2024-04-17 3:28PM EDT | 2025-06-20 | 17.45 | 14.50 | 16.80 | 0.00 | - | 2 | 242 | 35.85% |
| CRM260116C00360000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 26.95 | 23.00 | 27.50 | 0.00 | - | 9 | 449 | 37.46% |
| CRM261218C00360000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 42.22 | 37.00 | 41.50 | 0.00 | - | 3 | 7 | 38.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00360000 | 2024-04-04 9:44AM EDT | 2024-04-19 | 59.55 | 86.00 | 90.00 | 0.00 | - | 1 | 0 | 305.66% |
| CRM240517P00360000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 82.93 | 86.15 | 89.75 | 0.00 | - | 2 | 0 | 56.15% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 2024-06-21 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 2024-07-19 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 2024-08-16 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 2024-09-20 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 2024-12-20 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 2025-01-17 | 62.35 | 87.45 | 90.05 | 0.00 | - | 6 | 74 | 24.37% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 2025-06-20 | 68.70 | 88.55 | 92.05 | 0.00 | - | 1 | 253 | 22.64% |
| CRM260116P00360000 | 2024-03-15 3:53PM EDT | 2026-01-16 | 78.95 | 78.30 | 80.80 | 0.00 | - | 20 | 181 | 0.00% |
© 2024 Yahoo. All rights reserved.