UK markets open in 6 hours 8 minutes
NIKKEI 225
37,772.95 -783.92 (-2.03%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.12 -0.11 (-0.14%) GOLD FUTURES
2,333.90 -7.30 (-0.31%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,302.24 -611.27 (-1.13%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00165000 | 2024-05-20 9:40AM EDT | 2024-06-21 | 122.05 | 105.00 | 109.50 | 0.00 | - | 1 | 123 | 105.08% |
| CRM240719C00165000 | 2024-05-20 9:40AM EDT | 2024-07-19 | 122.61 | 106.00 | 110.50 | 0.00 | - | - | 1 | 84.57% |
| CRM240816C00165000 | 2024-02-22 11:30AM EDT | 2024-08-16 | 132.73 | 144.50 | 148.15 | 0.00 | - | 1 | 2 | 215.92% |
| CRM240920C00165000 | 2024-02-12 10:48AM EDT | 2024-09-20 | 129.68 | 144.40 | 147.95 | 0.00 | - | 10 | 14 | 179.33% |
| CRM250117C00165000 | 2024-05-24 1:08PM EDT | 2025-01-17 | 112.83 | 111.00 | 115.40 | 0.00 | - | 2 | 474 | 56.99% |
| CRM250620C00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 125.53 | 127.00 | 131.35 | 0.00 | - | 2 | 5 | 71.89% |
| CRM260116C00165000 | 2024-03-20 3:57PM EDT | 2026-01-16 | 158.20 | 121.50 | 126.50 | 0.00 | - | 1 | 4 | 51.30% |
| CRM261218C00165000 | 2024-03-20 3:57PM EDT | 2026-12-18 | 165.95 | 130.50 | 135.00 | 0.00 | - | - | 1 | 51.99% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00165000 | 2024-05-24 11:01AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 206.25% |
| CRM240621P00165000 | 2024-05-15 11:35AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 967 | 78.32% |
| CRM240719P00165000 | 2024-05-22 3:01PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 64.94% |
| CRM240816P00165000 | 2024-05-28 3:19PM EDT | 2024-08-16 | 0.11 | 0.00 | 2.23 | 0.00 | - | 2 | 13 | 62.92% |
| CRM240920P00165000 | 2024-05-28 3:10PM EDT | 2024-09-20 | 0.41 | 0.03 | 0.63 | 0.00 | - | 2 | 261 | 47.19% |
| CRM241018P00165000 | 2024-05-21 3:47PM EDT | 2024-10-18 | 0.46 | 0.37 | 0.60 | 0.00 | - | 2 | 3 | 41.94% |
| CRM241115P00165000 | 2024-05-24 1:10PM EDT | 2024-11-15 | 0.65 | 0.53 | 0.78 | 0.00 | - | 2 | 2 | 40.11% |
| CRM241220P00165000 | 2024-05-29 11:46AM EDT | 2024-12-20 | 0.96 | 0.75 | 1.16 | -0.09 | -8.57% | 1 | 10 | 39.36% |
| CRM250117P00165000 | 2024-05-29 1:53PM EDT | 2025-01-17 | 1.22 | 1.03 | 1.34 | +0.23 | +23.23% | 1 | 947 | 38.00% |
| CRM250321P00165000 | 2024-05-29 12:37PM EDT | 2025-03-21 | 2.10 | 0.92 | 3.95 | -0.05 | -2.33% | 20 | 20 | 43.51% |
| CRM250620P00165000 | 2024-05-29 12:26PM EDT | 2025-06-20 | 3.06 | 2.21 | 5.00 | +0.34 | +12.50% | 2 | 48 | 40.68% |
| CRM260116P00165000 | 2024-05-22 11:39AM EDT | 2026-01-16 | 4.91 | 4.45 | 8.00 | 0.00 | - | 1 | 114 | 38.00% |
| CRM260618P00165000 | 2024-04-05 11:54AM EDT | 2026-06-18 | 7.00 | 7.40 | 8.20 | 0.00 | - | 1 | 0 | 34.19% |
| CRM261218P00165000 | 2024-03-11 2:33PM EDT | 2026-12-18 | 8.78 | 8.25 | 9.10 | 0.00 | - | 1 | 1 | 31.79% |
© 2024 Yahoo. All rights reserved.