salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00280000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 7.73 | 6.90 | 7.40 | +0.53 | +7.36% | 67 | 423 | 27.53% |
| CRM240531C00280000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 13.20 | 12.90 | 14.10 | +0.21 | +1.62% | 40 | 303 | 52.01% |
| CRM240607C00280000 | 2024-05-17 1:41PM EDT | 2024-06-07 | 14.79 | 13.50 | 14.20 | +0.52 | +3.64% | 9 | 535 | 42.32% |
| CRM240614C00280000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 14.72 | 13.80 | 15.60 | -0.95 | -6.06% | 8 | 38 | 41.07% |
| CRM240621C00280000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 15.45 | 15.30 | 15.60 | +0.05 | +0.32% | 82 | 3,212 | 36.60% |
| CRM240628C00280000 | 2024-05-16 10:18AM EDT | 2024-06-28 | 17.00 | 15.65 | 16.35 | 0.00 | - | 1 | 12 | 35.35% |
| CRM240719C00280000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 18.70 | 18.05 | 19.30 | +0.20 | +1.08% | 81 | 1,936 | 35.17% |
| CRM240816C00280000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 21.51 | 20.90 | 21.55 | +0.02 | +0.09% | 9 | 1,413 | 33.25% |
| CRM240920C00280000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 26.30 | 25.35 | 26.80 | +0.35 | +1.35% | 25 | 728 | 36.25% |
| CRM241018C00280000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 28.69 | 27.90 | 28.75 | -0.68 | -2.32% | 1 | 531 | 35.46% |
| CRM241115C00280000 | 2024-05-13 1:39PM EDT | 2024-11-15 | 26.29 | 30.40 | 31.30 | 0.00 | - | 1 | 68 | 35.84% |
| CRM241220C00280000 | 2024-05-16 2:57PM EDT | 2024-12-20 | 35.65 | 33.95 | 35.10 | 0.00 | - | 5 | 126 | 37.24% |
| CRM250117C00280000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 36.35 | 35.95 | 36.60 | -0.78 | -2.10% | 4 | 1,387 | 36.68% |
| CRM250321C00280000 | 2024-05-16 3:44PM EDT | 2025-03-21 | 41.36 | 40.80 | 43.10 | 0.00 | - | 12 | 71 | 39.08% |
| CRM250620C00280000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 48.47 | 46.80 | 48.40 | -0.17 | -0.35% | 1 | 440 | 38.91% |
| CRM260116C00280000 | 2024-05-15 1:24PM EDT | 2026-01-16 | 60.15 | 59.15 | 60.75 | 0.00 | - | 3 | 1,368 | 40.20% |
| CRM260618C00280000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 68.75 | 66.15 | 68.95 | 0.00 | - | 2 | 1,762 | 41.16% |
| CRM261218C00280000 | 2024-05-14 11:30AM EDT | 2026-12-18 | 70.23 | 73.60 | 77.20 | 0.00 | - | 4 | 21 | 41.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00280000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.39 | 1.31 | 1.45 | -0.61 | -30.50% | 286 | 421 | 24.73% |
| CRM240531P00280000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 7.10 | 7.05 | 7.30 | +0.26 | +3.80% | 26 | 305 | 46.29% |
| CRM240607P00280000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 7.34 | 7.55 | 8.05 | -0.48 | -6.14% | 6 | 127 | 40.23% |
| CRM240614P00280000 | 2024-05-17 12:52PM EDT | 2024-06-14 | 7.75 | 8.10 | 8.75 | -1.05 | -11.93% | 2 | 52 | 36.96% |
| CRM240621P00280000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 8.80 | 8.85 | 9.10 | -0.65 | -6.88% | 138 | 2,107 | 33.97% |
| CRM240628P00280000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 9.50 | 8.50 | 9.70 | -4.35 | -31.41% | 5 | 21 | 32.56% |
| CRM240719P00280000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 10.66 | 10.55 | 10.85 | -0.10 | -0.93% | 77 | 1,651 | 28.99% |
| CRM240816P00280000 | 2024-05-17 1:14PM EDT | 2024-08-16 | 12.15 | 12.40 | 12.65 | -1.02 | -7.74% | 57 | 1,609 | 27.32% |
| CRM240920P00280000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 15.45 | 15.65 | 15.95 | -0.20 | -1.28% | 17 | 652 | 28.24% |
| CRM241018P00280000 | 2024-05-17 11:57AM EDT | 2024-10-18 | 17.25 | 17.15 | 17.60 | -0.49 | -2.76% | 8 | 244 | 27.81% |
| CRM241115P00280000 | 2024-05-17 12:12PM EDT | 2024-11-15 | 18.65 | 18.70 | 19.50 | -0.45 | -2.36% | 4 | 70 | 27.99% |
| CRM241220P00280000 | 2024-05-16 11:25AM EDT | 2024-12-20 | 21.10 | 21.15 | 21.80 | 0.00 | - | 7 | 90 | 28.30% |
| CRM250117P00280000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 22.50 | 21.85 | 23.00 | -0.10 | -0.44% | 2 | 1,865 | 27.94% |
| CRM250321P00280000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 30.20 | 24.95 | 26.90 | 0.00 | - | 4 | 13 | 28.72% |
| CRM250620P00280000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 28.50 | 28.30 | 29.30 | +0.10 | +0.35% | 5 | 421 | 27.29% |
| CRM260116P00280000 | 2024-05-17 11:27AM EDT | 2026-01-16 | 35.38 | 33.80 | 36.20 | +0.03 | +0.08% | 2 | 306 | 26.90% |
| CRM261218P00280000 | 2024-05-10 11:35AM EDT | 2026-12-18 | 45.70 | 41.40 | 46.00 | 0.00 | - | 50 | 59 | 27.11% |
© 2024 Yahoo. All rights reserved.