salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00340000 | 2024-05-15 11:44AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 69.34% |
| CRM240531C00340000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 0.46 | 0.14 | 0.51 | 0.00 | - | 5 | 14 | 52.93% |
| CRM240607C00340000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 0.56 | 0.21 | 0.67 | 0.00 | - | 1 | 0 | 45.02% |
| CRM240614C00340000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 0.82 | 0.48 | 0.75 | 0.00 | - | 1 | 1 | 39.65% |
| CRM240621C00340000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.64 | 0.61 | 0.71 | -0.19 | -22.89% | 6 | 693 | 34.94% |
| CRM240628C00340000 | 2024-05-17 9:57AM EDT | 2024-06-28 | 1.11 | 0.70 | 1.15 | +1.11 | - | 2 | 0 | 35.33% |
| CRM240719C00340000 | 2024-05-17 10:56AM EDT | 2024-07-19 | 1.65 | 1.35 | 1.49 | +0.06 | +3.77% | 2 | 230 | 30.57% |
| CRM240816C00340000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 2.98 | 2.47 | 2.83 | +0.36 | +13.74% | 32 | 88 | 30.21% |
| CRM240920C00340000 | 2024-05-15 3:30PM EDT | 2024-09-20 | 5.90 | 5.00 | 6.20 | 0.00 | - | 15 | 519 | 33.41% |
| CRM241018C00340000 | 2024-05-17 3:18PM EDT | 2024-10-18 | 6.90 | 6.65 | 8.85 | -0.78 | -10.16% | 2 | 1,155 | 34.87% |
| CRM241115C00340000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 9.10 | 8.50 | 9.15 | 0.00 | - | 7 | 42 | 32.52% |
| CRM241220C00340000 | 2024-05-17 10:39AM EDT | 2024-12-20 | 11.80 | 11.25 | 12.05 | -0.25 | -2.07% | 5 | 487 | 33.71% |
| CRM250117C00340000 | 2024-05-17 11:28AM EDT | 2025-01-17 | 13.55 | 12.70 | 13.45 | 0.00 | - | 112 | 777 | 33.44% |
| CRM250321C00340000 | 2024-05-14 12:44PM EDT | 2025-03-21 | 14.15 | 15.75 | 17.80 | 0.00 | - | 4 | 127 | 34.41% |
| CRM250620C00340000 | 2024-05-15 10:41AM EDT | 2025-06-20 | 21.99 | 21.55 | 22.85 | 0.00 | - | 1 | 141 | 34.73% |
| CRM260116C00340000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 35.50 | 34.15 | 36.80 | +4.48 | +14.44% | 1 | 156 | 37.78% |
| CRM260618C00340000 | 2024-05-14 3:38PM EDT | 2026-06-18 | 38.86 | 41.85 | 43.75 | 0.00 | - | 8 | 9 | 38.01% |
| CRM261218C00340000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 46.01 | 48.50 | 52.45 | 0.00 | - | 1 | 4 | 38.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00340000 | 2024-05-15 1:12PM EDT | 2024-06-21 | 54.05 | 52.35 | 56.85 | 0.00 | - | 1 | 1 | 47.21% |
| CRM240719P00340000 | 2024-05-13 2:06PM EDT | 2024-07-19 | 63.65 | 54.10 | 55.55 | 0.00 | - | 3 | 36 | 28.82% |
| CRM240816P00340000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 66.30 | 54.65 | 56.85 | 0.00 | - | 5 | 5 | 29.03% |
| CRM240920P00340000 | 2024-02-27 3:33PM EDT | 2024-09-20 | 50.80 | 44.25 | 46.60 | 0.00 | - | 8 | 82 | 0.00% |
| CRM241115P00340000 | 2024-04-03 9:54AM EDT | 2024-11-15 | 44.90 | 65.15 | 66.05 | 0.00 | - | 1 | 1 | 36.29% |
| CRM241220P00340000 | 2024-04-17 10:03AM EDT | 2024-12-20 | 67.30 | 58.50 | 59.75 | 0.00 | - | 2 | 16 | 24.11% |
| CRM250117P00340000 | 2024-03-13 10:00AM EDT | 2025-01-17 | 49.87 | 54.20 | 56.20 | 0.00 | - | 2 | 87 | 16.24% |
| CRM250321P00340000 | 2024-03-14 3:00PM EDT | 2025-03-21 | 52.80 | 56.90 | 59.60 | 0.00 | - | 4 | 2 | 20.03% |
| CRM250620P00340000 | 2024-03-14 2:36PM EDT | 2025-06-20 | 54.67 | 60.15 | 62.70 | 0.00 | - | 2 | 69 | 21.09% |
| CRM260116P00340000 | 2024-05-13 3:26PM EDT | 2026-01-16 | 74.20 | 68.10 | 69.75 | 0.00 | - | 2 | 43 | 22.68% |
| CRM261218P00340000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 69.60 | 78.65 | 81.95 | 0.00 | - | 60 | 60 | 25.25% |
© 2024 Yahoo. All rights reserved.