salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 102.05% |
| CRM240531C00350000 | 2024-05-17 9:34AM EDT | 2024-05-31 | 0.20 | 0.12 | 0.35 | +0.20 | - | 1 | 3 | 52.64% |
| CRM240621C00350000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 0.32 | 0.21 | 0.58 | -0.13 | -28.89% | 33 | 2,081 | 37.89% |
| CRM240628C00350000 | 2024-05-17 10:37AM EDT | 2024-06-28 | 0.55 | 0.33 | 1.11 | +0.55 | - | 1 | 1 | 39.36% |
| CRM240719C00350000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.90 | 0.81 | 0.92 | -0.08 | -8.16% | 2 | 329 | 30.74% |
| CRM240816C00350000 | 2024-05-17 1:21PM EDT | 2024-08-16 | 1.91 | 1.62 | 1.88 | +0.01 | +0.53% | 46 | 279 | 30.07% |
| CRM240920C00350000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 3.88 | 3.65 | 3.80 | -0.33 | -7.84% | 22 | 367 | 31.08% |
| CRM241018C00350000 | 2024-05-15 3:29PM EDT | 2024-10-18 | 5.73 | 4.95 | 5.50 | 0.00 | - | 33 | 79 | 31.73% |
| CRM241115C00350000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 7.40 | 6.60 | 7.20 | 0.00 | - | 1 | 118 | 32.17% |
| CRM241220C00350000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 9.75 | 9.10 | 10.35 | 0.00 | - | 29 | 479 | 34.08% |
| CRM250117C00350000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 10.64 | 10.40 | 12.05 | -0.08 | -0.75% | 2 | 1,110 | 34.26% |
| CRM250321C00350000 | 2024-05-17 12:46PM EDT | 2025-03-21 | 15.16 | 13.45 | 15.60 | +3.26 | +27.39% | 1 | 200 | 34.46% |
| CRM250620C00350000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 20.00 | 18.85 | 20.00 | +0.26 | +1.32% | 10 | 315 | 34.33% |
| CRM260116C00350000 | 2024-05-14 10:49AM EDT | 2026-01-16 | 28.03 | 30.10 | 31.80 | 0.00 | - | 10 | 137 | 36.15% |
| CRM260618C00350000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 36.03 | 38.60 | 40.55 | 0.00 | - | - | 1 | 37.69% |
| CRM261218C00350000 | 2024-05-17 2:21PM EDT | 2026-12-18 | 46.70 | 45.10 | 48.90 | +6.65 | +16.60% | 4 | 29 | 38.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 75.48% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.50 | 77.00 | 0.00 | - | 2 | 0 | 56.04% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 78.75 | 80.70 | 0.00 | - | 2 | 0 | 53.59% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 64.10 | 65.25 | 0.00 | - | - | 1 | 17.81% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.15 | 78.35 | 0.00 | - | 1 | 120 | 38.99% |
| CRM250117P00350000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 77.60 | 67.30 | 68.60 | 0.00 | - | 1 | 206 | 23.01% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 38.51% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 69.55 | 72.60 | 0.00 | - | 1 | 66 | 22.86% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 74.20 | 78.50 | 0.00 | - | 1 | 3 | 23.38% |
© 2024 Yahoo. All rights reserved.