Salesforce, Inc. (CRM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 21 | 89 | 79.30% |
| CRM240621C00400000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.26 | 0.00 | - | 5 | 358 | 46.53% |
| CRM240719C00400000 | 2024-05-07 2:13PM EDT | 2024-07-19 | 0.19 | 0.01 | 0.32 | 0.00 | - | 2 | 85 | 37.62% |
| CRM240816C00400000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 0.27 | 0.14 | 0.49 | 0.00 | - | 1 | 51 | 34.08% |
| CRM240920C00400000 | 2024-05-07 10:36AM EDT | 2024-09-20 | 0.80 | 0.54 | 1.00 | 0.00 | - | 3 | 369 | 33.14% |
| CRM241018C00400000 | 2024-05-01 2:01PM EDT | 2024-10-18 | 1.30 | 1.10 | 1.20 | 0.00 | - | 1 | 162 | 31.23% |
| CRM241115C00400000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 1.95 | 1.65 | 1.80 | 0.00 | - | 3 | 97 | 31.31% |
| CRM241220C00400000 | 2024-05-07 11:15AM EDT | 2024-12-20 | 2.70 | 2.77 | 2.90 | 0.00 | - | 1 | 362 | 32.06% |
| CRM250117C00400000 | 2024-05-07 1:00PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | 0.00 | - | 42 | 521 | 31.69% |
| CRM250321C00400000 | 2024-05-06 11:38AM EDT | 2025-03-21 | 5.00 | 5.15 | 5.60 | 0.00 | - | 1 | 141 | 32.23% |
| CRM250620C00400000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 8.60 | 8.50 | 8.75 | +0.90 | +11.69% | 5 | 2,215 | 32.65% |
| CRM260116C00400000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 20.25 | 16.35 | 17.65 | 0.00 | - | 1 | 180 | 34.48% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 2026-06-18 | 25.51 | 22.70 | 23.50 | 0.00 | - | 1 | 139 | 35.00% |
| CRM261218C00400000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 29.82 | 29.40 | 31.35 | -0.18 | -0.60% | 13 | 16 | 36.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 2024-05-17 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 119.85 | 122.40 | 0.00 | - | 48 | 0 | 26.73% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 2025-01-17 | 98.15 | 119.80 | 122.10 | 0.00 | - | 4 | 0 | 23.96% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 2025-06-20 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00400000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 124.75 | 121.15 | 122.70 | 0.00 | - | 1 | 3 | 16.98% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.