UK markets open in 6 hours 7 minutes
NIKKEI 225
37,786.89 -769.98 (-2.00%) 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:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00230000 | 2024-05-29 1:30PM EDT | 2024-05-31 | 41.19 | 40.25 | 43.85 | -0.98 | -2.32% | 3 | 26 | 131.15% |
| CRM240607C00230000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 43.00 | 40.65 | 44.35 | +0.33 | +0.77% | 5 | 6 | 71.92% |
| CRM240621C00230000 | 2024-05-29 1:46PM EDT | 2024-06-21 | 42.31 | 41.45 | 44.90 | +1.91 | +4.73% | 1 | 2,326 | 51.88% |
| CRM240719C00230000 | 2024-05-29 3:43PM EDT | 2024-07-19 | 45.18 | 43.15 | 46.75 | +0.57 | +1.28% | 1 | 7 | 51.43% |
| CRM240816C00230000 | 2024-05-29 2:51PM EDT | 2024-08-16 | 46.11 | 45.05 | 47.55 | -15.54 | -25.21% | 11 | 61 | 43.79% |
| CRM240920C00230000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 49.95 | 47.50 | 51.40 | 0.00 | - | 1 | 163 | 45.52% |
| CRM241018C00230000 | 2024-05-22 10:07AM EDT | 2024-10-18 | 63.85 | 50.25 | 52.65 | 0.00 | - | 1 | 24 | 43.27% |
| CRM241115C00230000 | 2024-05-24 12:42PM EDT | 2024-11-15 | 53.58 | 52.60 | 55.35 | -0.37 | -0.69% | 1 | 2 | 44.29% |
| CRM241220C00230000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 56.77 | 55.25 | 57.95 | 0.00 | - | 1 | 9 | 44.37% |
| CRM250117C00230000 | 2024-05-29 3:25PM EDT | 2025-01-17 | 57.35 | 56.70 | 59.55 | +2.65 | +4.84% | 3 | 1,355 | 43.92% |
| CRM250321C00230000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 61.50 | 60.85 | 63.05 | -11.42 | -15.66% | 1 | 22 | 43.35% |
| CRM250620C00230000 | 2024-05-23 10:07AM EDT | 2025-06-20 | 74.68 | 65.45 | 69.00 | 0.00 | - | 1 | 112 | 44.31% |
| CRM260116C00230000 | 2024-05-24 9:31AM EDT | 2026-01-16 | 79.10 | 75.15 | 79.90 | 0.00 | - | 1 | 33 | 44.99% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 82.50 | 87.00 | 0.00 | - | 1 | 1 | 45.54% |
| CRM261218C00230000 | 2024-05-24 1:39PM EDT | 2026-12-18 | 90.58 | 89.50 | 94.00 | 0.00 | - | 1 | 17 | 45.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00230000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.12 | 0.06 | 0.15 | -0.05 | -29.41% | 2,015 | 779 | 103.91% |
| CRM240607P00230000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.31 | 0.27 | 0.35 | -0.13 | -29.55% | 258 | 89 | 58.20% |
| CRM240614P00230000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 0.73 | 0.40 | 0.73 | -0.05 | -6.41% | 32 | 32 | 51.73% |
| CRM240621P00230000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 0.70 | 0.47 | 0.89 | -0.26 | -27.08% | 419 | 2,445 | 45.12% |
| CRM240628P00230000 | 2024-05-29 3:54PM EDT | 2024-06-28 | 0.90 | 0.55 | 1.00 | -0.30 | -25.00% | 124 | 27 | 40.60% |
| CRM240705P00230000 | 2024-05-28 12:00PM EDT | 2024-07-05 | 1.15 | 0.08 | 2.98 | 0.00 | - | 3 | 13 | 49.70% |
| CRM240719P00230000 | 2024-05-29 3:54PM EDT | 2024-07-19 | 1.50 | 1.19 | 1.68 | -0.20 | -11.76% | 213 | 1,001 | 35.60% |
| CRM240816P00230000 | 2024-05-29 3:40PM EDT | 2024-08-16 | 2.35 | 1.97 | 2.50 | -0.44 | -15.77% | 200 | 887 | 32.15% |
| CRM240920P00230000 | 2024-05-29 2:56PM EDT | 2024-09-20 | 4.16 | 3.90 | 4.70 | -0.64 | -13.33% | 37 | 325 | 33.27% |
| CRM241018P00230000 | 2024-05-29 3:56PM EDT | 2024-10-18 | 5.10 | 4.95 | 5.35 | -0.40 | -7.27% | 513 | 322 | 31.35% |
| CRM241115P00230000 | 2024-05-29 2:02PM EDT | 2024-11-15 | 6.15 | 4.55 | 6.45 | -0.88 | -12.52% | 24 | 78 | 30.92% |
| CRM241220P00230000 | 2024-05-29 3:46PM EDT | 2024-12-20 | 7.85 | 5.70 | 8.15 | -0.65 | -7.65% | 249 | 818 | 31.19% |
| CRM250117P00230000 | 2024-05-29 3:28PM EDT | 2025-01-17 | 8.61 | 8.15 | 9.05 | -1.04 | -10.78% | 10 | 1,588 | 30.70% |
| CRM250321P00230000 | 2024-05-29 1:20PM EDT | 2025-03-21 | 11.35 | 10.35 | 12.90 | +0.03 | +0.27% | 75 | 254 | 32.49% |
| CRM250620P00230000 | 2024-05-29 2:44PM EDT | 2025-06-20 | 13.65 | 12.80 | 13.50 | -0.90 | -6.19% | 20 | 514 | 29.11% |
| CRM260116P00230000 | 2024-05-29 3:51PM EDT | 2026-01-16 | 19.40 | 17.25 | 21.50 | -1.40 | -6.73% | 260 | 403 | 30.61% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 24.05 | 28.85 | 0.00 | - | 10 | 23 | 29.58% |
© 2024 Yahoo. All rights reserved.