salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 32.73 | 43.65 | 47.95 | 0.00 | - | 2 | 0 | 67.68% |
| CRM240531C00240000 | 2024-05-15 3:12PM EDT | 2024-05-31 | 46.79 | 45.15 | 47.50 | 0.00 | - | 5 | 9 | 58.57% |
| CRM240607C00240000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 45.23 | 45.15 | 48.15 | 0.00 | - | 1 | 2 | 51.37% |
| CRM240621C00240000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 49.10 | 46.60 | 49.10 | 0.00 | - | 4 | 1,397 | 55.44% |
| CRM240719C00240000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 41.65 | 48.40 | 50.45 | 0.00 | - | 1 | 37 | 46.09% |
| CRM240816C00240000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 52.23 | 50.35 | 52.85 | +0.49 | +0.95% | 1 | 56 | 44.90% |
| CRM240920C00240000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 55.45 | 53.25 | 54.25 | 0.00 | - | 3 | 859 | 41.15% |
| CRM241018C00240000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 56.32 | 54.95 | 57.60 | +5.15 | +10.06% | 2 | 10 | 43.44% |
| CRM241115C00240000 | 2024-05-14 11:14AM EDT | 2024-11-15 | 51.30 | 57.05 | 59.15 | 0.00 | - | 1 | 5 | 42.49% |
| CRM241220C00240000 | 2024-05-16 3:38PM EDT | 2024-12-20 | 61.00 | 59.90 | 61.30 | 0.00 | - | 1 | 31 | 42.06% |
| CRM250117C00240000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 63.30 | 61.75 | 62.70 | 0.00 | - | 2 | 1,615 | 41.48% |
| CRM250321C00240000 | 2024-05-17 12:00PM EDT | 2025-03-21 | 67.41 | 65.50 | 67.90 | +6.46 | +10.60% | 2 | 6 | 43.16% |
| CRM250620C00240000 | 2024-05-14 9:53AM EDT | 2025-06-20 | 66.90 | 70.65 | 73.70 | 0.00 | - | 2 | 87 | 43.81% |
| CRM260116C00240000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 74.10 | 80.85 | 83.80 | 0.00 | - | 1 | 78 | 43.65% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 85.65 | 87.90 | 0.00 | - | - | 1 | 41.98% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 88.63 | 94.65 | 98.60 | 0.00 | - | 2 | 9 | 44.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00240000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.05 | +0.05 | +100.00% | 40 | 152 | 54.88% |
| CRM240531P00240000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.30 | 0.21 | 0.39 | -0.07 | -18.92% | 51 | 201 | 51.95% |
| CRM240607P00240000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 0.51 | 0.33 | 0.70 | 0.00 | - | 2 | 34 | 47.02% |
| CRM240614P00240000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 0.78 | 0.40 | 0.84 | 0.00 | - | 1 | 63 | 42.11% |
| CRM240621P00240000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 0.82 | 0.79 | 0.87 | -0.10 | -10.87% | 40 | 2,206 | 37.82% |
| CRM240628P00240000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.03 | 0.96 | 1.45 | -0.01 | -0.96% | 12 | 16 | 38.97% |
| CRM240719P00240000 | 2024-05-17 1:21PM EDT | 2024-07-19 | 1.52 | 1.36 | 1.61 | -0.09 | -5.59% | 6 | 1,057 | 32.57% |
| CRM240816P00240000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 2.37 | 2.22 | 2.49 | -0.16 | -6.32% | 11 | 560 | 30.60% |
| CRM240920P00240000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 4.50 | 4.25 | 4.45 | +0.05 | +1.12% | 20 | 1,789 | 31.48% |
| CRM241018P00240000 | 2024-05-16 2:04PM EDT | 2024-10-18 | 5.55 | 5.05 | 5.45 | 0.00 | - | 2 | 922 | 30.70% |
| CRM241115P00240000 | 2024-05-14 9:55AM EDT | 2024-11-15 | 7.95 | 6.25 | 6.60 | 0.00 | - | 28 | 61 | 30.47% |
| CRM241220P00240000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 10.95 | 7.95 | 8.55 | 0.00 | - | 6 | 189 | 31.17% |
| CRM250117P00240000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 9.00 | 8.90 | 9.70 | -0.40 | -4.26% | 9 | 1,497 | 31.07% |
| CRM250321P00240000 | 2024-05-15 2:01PM EDT | 2025-03-21 | 11.03 | 11.25 | 11.70 | 0.00 | - | 3 | 122 | 30.31% |
| CRM250620P00240000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 14.25 | 14.15 | 15.15 | -0.95 | -6.25% | 2 | 498 | 30.42% |
| CRM260116P00240000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 19.75 | 18.95 | 20.65 | 0.00 | - | 7 | 1,019 | 29.32% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 23.00 | 24.50 | 0.00 | - | - | 2 | 29.07% |
| CRM261218P00240000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 28.06 | 25.75 | 28.30 | 0.00 | - | 13 | 20 | 28.61% |
© 2024 Yahoo. All rights reserved.