Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00390000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 248.44% |
| CRM240517C00390000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 0.20 | 0.01 | 0.09 | 0.00 | - | 4 | 61 | 52.93% |
| CRM240621C00390000 | 2024-04-19 12:10PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.27 | 0.00 | - | 2 | 98 | 40.28% |
| CRM240719C00390000 | 2024-04-25 11:27AM EDT | 2024-07-19 | 0.28 | 0.11 | 0.43 | 0.00 | - | 2 | 32 | 35.33% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 0.53 | 0.39 | 0.67 | 0.00 | - | 2 | 180 | 32.91% |
| CRM240920C00390000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.23 | 1.11 | 1.20 | 0.00 | - | 1 | 356 | 31.96% |
| CRM241018C00390000 | 2024-04-19 10:11AM EDT | 2024-10-18 | 1.76 | 1.71 | 1.80 | 0.00 | - | 10 | 23 | 31.83% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 2024-11-15 | 2.35 | 2.36 | 2.48 | -4.75 | -66.90% | 4 | 53 | 31.76% |
| CRM241220C00390000 | 2024-04-24 12:06PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.90 | 0.00 | - | 1 | 44 | 32.85% |
| CRM250117C00390000 | 2024-04-22 10:03AM EDT | 2025-01-17 | 4.65 | 4.40 | 4.85 | 0.00 | - | 1 | 460 | 32.99% |
| CRM250321C00390000 | 2024-04-24 10:02AM EDT | 2025-03-21 | 7.20 | 6.75 | 7.00 | 0.00 | - | 2 | 144 | 33.11% |
| CRM250620C00390000 | 2024-03-14 10:55AM EDT | 2025-06-20 | 21.10 | 15.50 | 19.00 | 0.00 | - | 10 | 276 | 42.50% |
| CRM260116C00390000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 18.05 | 18.90 | 20.25 | 0.00 | - | 3 | 109 | 35.70% |
| CRM261218C00390000 | 2024-04-17 3:04PM EDT | 2026-12-18 | 34.20 | 32.30 | 34.30 | 0.00 | - | - | 10 | 37.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00390000 | 2024-02-28 3:59PM EDT | 2024-05-17 | 91.15 | 86.70 | 90.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 2024-06-21 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 2024-07-19 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 2024-08-16 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 2024-09-20 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 2024-12-20 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 92.07 | 112.35 | 115.20 | 0.00 | - | 10 | 0 | 22.44% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 2025-06-20 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 2026-01-16 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.