salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00320000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.25 | -0.06 | -85.71% | 2 | 43 | 48.54% |
| CRM240531C00320000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 1.27 | 0.93 | 1.23 | +0.02 | +1.60% | 37 | 161 | 46.61% |
| CRM240607C00320000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 1.76 | 1.51 | 1.70 | -0.05 | -2.76% | 1 | 41 | 41.15% |
| CRM240614C00320000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 2.11 | 1.61 | 2.15 | +0.09 | +4.46% | 3 | 4 | 38.04% |
| CRM240621C00320000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 2.31 | 2.11 | 2.29 | -0.12 | -4.94% | 225 | 1,981 | 34.59% |
| CRM240628C00320000 | 2024-05-16 2:56PM EDT | 2024-06-28 | 3.03 | 2.46 | 2.77 | +3.03 | - | 2 | 6 | 33.55% |
| CRM240719C00320000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 3.89 | 3.65 | 3.85 | -0.42 | -9.74% | 181 | 1,671 | 30.71% |
| CRM240816C00320000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 5.73 | 5.60 | 6.05 | -0.37 | -6.07% | 427 | 1,511 | 30.63% |
| CRM240920C00320000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 9.75 | 9.15 | 9.50 | -0.50 | -4.88% | 13 | 1,136 | 32.14% |
| CRM241018C00320000 | 2024-05-17 2:07PM EDT | 2024-10-18 | 11.67 | 11.30 | 11.60 | -0.38 | -3.15% | 5 | 95 | 32.23% |
| CRM241115C00320000 | 2024-05-16 2:49PM EDT | 2024-11-15 | 14.55 | 13.55 | 14.85 | 0.00 | - | 6 | 73 | 34.02% |
| CRM241220C00320000 | 2024-05-13 11:39AM EDT | 2024-12-20 | 14.25 | 16.80 | 17.80 | 0.00 | - | 2 | 630 | 34.68% |
| CRM250117C00320000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 18.54 | 18.40 | 19.35 | -0.56 | -2.93% | 2 | 2,360 | 34.36% |
| CRM250321C00320000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 23.80 | 23.05 | 24.25 | 0.00 | - | 1 | 134 | 35.44% |
| CRM250620C00320000 | 2024-05-15 10:24AM EDT | 2025-06-20 | 28.30 | 27.05 | 30.40 | 0.00 | - | 5 | 1,534 | 36.35% |
| CRM260116C00320000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 42.27 | 40.50 | 44.50 | +4.52 | +11.97% | 1 | 829 | 39.01% |
| CRM260618C00320000 | 2024-05-10 10:53AM EDT | 2026-06-18 | 44.50 | 48.95 | 51.40 | 0.00 | - | 1 | 10 | 39.07% |
| CRM261218C00320000 | 2024-05-17 12:46PM EDT | 2026-12-18 | 59.90 | 55.50 | 60.05 | +0.97 | +1.65% | 1 | 13 | 39.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 32.75 | 37.40 | 0.00 | - | - | 0 | 61.33% |
| CRM240621P00320000 | 2024-05-16 10:50AM EDT | 2024-06-21 | 35.08 | 35.40 | 37.70 | 0.00 | - | 80 | 244 | 39.23% |
| CRM240719P00320000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 45.85 | 36.15 | 37.35 | 0.00 | - | 1 | 145 | 27.93% |
| CRM240816P00320000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 37.22 | 37.20 | 39.30 | 0.00 | - | 2 | 51 | 28.06% |
| CRM240920P00320000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 40.16 | 39.35 | 40.45 | 0.00 | - | 3 | 63 | 26.03% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 39.54% |
| CRM241115P00320000 | 2024-05-15 10:44AM EDT | 2024-11-15 | 43.70 | 41.55 | 43.80 | 0.00 | - | 1 | 2 | 26.60% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 49.45 | 51.05 | 0.00 | - | 1 | 636 | 33.34% |
| CRM250117P00320000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 49.90 | 44.15 | 45.55 | 0.00 | - | 16 | 469 | 25.03% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 23.99% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 22.57% |
| CRM260116P00320000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 60.86 | 54.00 | 57.15 | 0.00 | - | 11 | 43 | 24.18% |
| CRM260618P00320000 | 2024-05-14 3:42PM EDT | 2026-06-18 | 64.75 | 59.65 | 61.20 | 0.00 | - | 1 | 1 | 24.12% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 28.30% |
© 2024 Yahoo. All rights reserved.