salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00170000 | 2024-05-13 3:01PM EDT | 2024-05-24 | 107.32 | 113.50 | 116.65 | 0.00 | - | 1 | 9 | 230.86% |
| CRM240621C00170000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 118.38 | 114.35 | 117.80 | 0.00 | - | 1 | 428 | 84.47% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 2024-08-16 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 114.02% |
| CRM240920C00170000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 110.35 | 116.80 | 120.05 | 0.00 | - | 2 | 19 | 62.54% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 114.30 | 119.35 | 122.85 | 0.00 | - | 2 | 2 | 56.89% |
| CRM250117C00170000 | 2024-05-06 1:54PM EDT | 2025-01-17 | 113.15 | 121.10 | 124.00 | 0.00 | - | 1 | 394 | 57.50% |
| CRM250620C00170000 | 2024-05-15 2:04PM EDT | 2025-06-20 | 127.26 | 125.45 | 128.95 | 0.00 | - | 1 | 9 | 53.73% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 44.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00170000 | 2024-05-14 11:03AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.24 | 0.00 | - | 14 | 2,306 | 70.51% |
| CRM240719P00170000 | 2024-05-14 3:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 64 | 53.22% |
| CRM240816P00170000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.35 | -0.09 | -50.00% | 2 | 4 | 49.76% |
| CRM240920P00170000 | 2024-05-17 11:11AM EDT | 2024-09-20 | 0.38 | 0.15 | 0.38 | -0.02 | -5.00% | 4 | 192 | 42.73% |
| CRM241018P00170000 | 2024-05-13 2:54PM EDT | 2024-10-18 | 0.68 | 0.30 | 0.73 | 0.00 | - | 2 | 10 | 42.91% |
| CRM241115P00170000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 0.70 | 0.42 | 0.93 | 0.00 | - | 1 | 1 | 41.19% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 45.24% |
| CRM250117P00170000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 1.75 | 0.93 | 1.53 | 0.00 | - | 70 | 2,325 | 39.08% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 2025-03-21 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 43.23% |
| CRM250620P00170000 | 2024-05-16 12:08PM EDT | 2025-06-20 | 3.25 | 2.77 | 4.15 | 0.00 | - | 6 | 219 | 38.74% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 6.45 | 5.45 | 5.80 | 0.00 | - | 2 | 19 | 34.49% |
| CRM261218P00170000 | 2024-05-10 3:00PM EDT | 2026-12-18 | 10.10 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 34.30% |
© 2024 Yahoo. All rights reserved.