salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00310000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.13 | -0.08 | -53.33% | 62 | 693 | 33.15% |
| CRM240531C00310000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 2.50 | 2.22 | 2.90 | +0.02 | +0.81% | 37 | 212 | 49.44% |
| CRM240607C00310000 | 2024-05-17 9:50AM EDT | 2024-06-07 | 3.19 | 2.82 | 3.20 | -0.31 | -8.86% | 2 | 52 | 41.43% |
| CRM240614C00310000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 3.30 | 3.25 | 3.55 | -0.35 | -9.59% | 9 | 21 | 37.18% |
| CRM240621C00310000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 4.03 | 3.75 | 3.95 | -0.07 | -1.71% | 167 | 2,963 | 34.65% |
| CRM240628C00310000 | 2024-05-16 3:20PM EDT | 2024-06-28 | 4.90 | 4.50 | 5.10 | 0.00 | - | 5 | 7 | 35.33% |
| CRM240719C00310000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 6.05 | 5.80 | 6.00 | -0.05 | -0.82% | 104 | 2,668 | 31.03% |
| CRM240816C00310000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 8.70 | 8.20 | 8.45 | 0.00 | - | 53 | 918 | 30.70% |
| CRM240920C00310000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 12.55 | 12.20 | 12.55 | -0.90 | -6.69% | 501 | 977 | 32.70% |
| CRM241018C00310000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 15.35 | 14.35 | 15.80 | +0.05 | +0.33% | 1 | 105 | 34.16% |
| CRM241115C00310000 | 2024-05-17 9:56AM EDT | 2024-11-15 | 17.95 | 16.80 | 18.25 | +4.35 | +31.99% | 4 | 83 | 34.54% |
| CRM241220C00310000 | 2024-05-16 9:31AM EDT | 2024-12-20 | 22.56 | 20.30 | 21.20 | 0.00 | - | 3 | 241 | 35.05% |
| CRM250117C00310000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 23.05 | 21.85 | 23.05 | -0.20 | -0.86% | 2 | 2,633 | 34.98% |
| CRM250321C00310000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 28.25 | 26.25 | 28.50 | +0.16 | +0.57% | 7 | 425 | 36.44% |
| CRM250620C00310000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 33.85 | 32.55 | 33.55 | +0.15 | +0.45% | 5 | 312 | 36.25% |
| CRM260116C00310000 | 2024-05-15 2:15PM EDT | 2026-01-16 | 46.68 | 45.15 | 46.50 | 0.00 | - | 5 | 3,368 | 38.14% |
| CRM260618C00310000 | 2024-05-16 10:16AM EDT | 2026-06-18 | 55.00 | 53.10 | 55.50 | 0.00 | - | 1 | 2 | 39.59% |
| CRM261218C00310000 | 2024-05-16 2:18PM EDT | 2026-12-18 | 62.65 | 59.75 | 63.70 | 0.00 | - | 1 | 16 | 40.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00310000 | 2024-05-13 2:44PM EDT | 2024-05-24 | 32.55 | 23.60 | 25.70 | 0.00 | - | 1 | 0 | 55.49% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 24.00 | 28.90 | 0.00 | - | 1 | 2 | 59.36% |
| CRM240621P00310000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 27.11 | 27.25 | 27.95 | -0.49 | -1.78% | 2 | 564 | 33.19% |
| CRM240719P00310000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 27.90 | 28.20 | 29.25 | 0.00 | - | 6 | 315 | 28.12% |
| CRM240816P00310000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 29.98 | 29.65 | 30.65 | -0.20 | -0.66% | 3 | 186 | 26.31% |
| CRM240920P00310000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 32.58 | 32.10 | 33.25 | -6.32 | -16.25% | 3 | 281 | 26.75% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 39.15 | 40.80 | 0.00 | - | 6 | 13 | 35.03% |
| CRM241115P00310000 | 2024-05-15 12:12PM EDT | 2024-11-15 | 36.45 | 34.95 | 35.70 | 0.00 | - | 5 | 23 | 25.55% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 36.80 | 38.15 | 0.00 | - | 1 | 357 | 26.35% |
| CRM250117P00310000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 38.05 | 37.70 | 39.95 | 0.00 | - | 1 | 284 | 26.80% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 44.20 | 46.55 | 0.00 | - | 170 | 227 | 30.35% |
| CRM250620P00310000 | 2024-05-13 2:57PM EDT | 2025-06-20 | 48.90 | 43.10 | 45.65 | 0.00 | - | 2 | 239 | 25.89% |
| CRM260116P00310000 | 2024-05-13 2:58PM EDT | 2026-01-16 | 54.55 | 48.00 | 52.20 | 0.00 | - | 62 | 165 | 25.45% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 56.45 | 60.75 | 0.00 | - | 12 | 13 | 25.11% |
© 2024 Yahoo. All rights reserved.