salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00370000 | 2024-04-04 10:13AM EDT | 2024-05-24 | 0.26 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 108.94% |
| CRM240621C00370000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.34 | -0.13 | -52.00% | 1 | 178 | 42.09% |
| CRM240719C00370000 | 2024-05-17 9:46AM EDT | 2024-07-19 | 0.40 | 0.16 | 0.48 | -0.05 | -11.11% | 2 | 90 | 32.96% |
| CRM240816C00370000 | 2024-05-17 11:42AM EDT | 2024-08-16 | 0.88 | 0.60 | 0.83 | +0.07 | +8.64% | 2 | 962 | 30.16% |
| CRM240920C00370000 | 2024-05-14 12:20PM EDT | 2024-09-20 | 1.51 | 1.87 | 2.17 | 0.00 | - | 1 | 244 | 31.49% |
| CRM241018C00370000 | 2024-05-13 12:45PM EDT | 2024-10-18 | 2.30 | 2.62 | 3.50 | 0.00 | - | 2 | 39 | 32.26% |
| CRM241115C00370000 | 2024-05-13 10:21AM EDT | 2024-11-15 | 3.05 | 3.90 | 4.35 | 0.00 | - | 1 | 39 | 31.59% |
| CRM241220C00370000 | 2024-05-16 2:34PM EDT | 2024-12-20 | 6.40 | 5.80 | 6.05 | 0.00 | - | 6 | 95 | 32.07% |
| CRM250117C00370000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 7.00 | 6.85 | 7.40 | -0.35 | -4.76% | 2 | 659 | 32.32% |
| CRM250321C00370000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 10.51 | 10.10 | 11.35 | +0.20 | +1.94% | 25 | 74 | 33.85% |
| CRM250620C00370000 | 2024-05-15 1:35PM EDT | 2025-06-20 | 15.80 | 13.95 | 15.35 | 0.00 | - | 1 | 249 | 33.80% |
| CRM260116C00370000 | 2024-05-15 3:45PM EDT | 2026-01-16 | 26.57 | 24.65 | 26.15 | 0.00 | - | 11 | 186 | 35.44% |
| CRM260618C00370000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 33.95 | 32.80 | 34.60 | 0.00 | - | 49 | 49 | 37.01% |
| CRM261218C00370000 | 2024-05-14 12:02PM EDT | 2026-12-18 | 37.77 | 38.85 | 42.55 | 0.00 | - | 1 | 4 | 37.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00370000 | 2024-02-28 4:45PM EDT | 2024-06-21 | 73.00 | 67.10 | 70.45 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00370000 | 2024-04-15 3:15PM EDT | 2024-07-19 | 97.65 | 81.80 | 83.05 | 0.00 | - | 230 | 0 | 0.00% |
| CRM240816P00370000 | 2024-04-15 2:47PM EDT | 2024-08-16 | 96.95 | 81.80 | 83.05 | 0.00 | - | 66 | 0 | 0.00% |
| CRM240920P00370000 | 2024-04-09 3:48PM EDT | 2024-09-20 | 69.55 | 94.10 | 95.85 | 0.00 | - | 2 | 0 | 51.63% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 2024-10-18 | 91.35 | 85.70 | 87.50 | 0.00 | - | 1 | 0 | 31.27% |
| CRM241220P00370000 | 2024-03-13 11:37AM EDT | 2024-12-20 | 68.55 | 76.35 | 78.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRM250117P00370000 | 2024-02-26 4:51PM EDT | 2025-01-17 | 76.60 | 71.65 | 73.85 | 0.00 | - | 2 | 2 | 0.00% |
| CRM250620P00370000 | 2024-01-24 2:13PM EDT | 2025-06-20 | 92.10 | 83.25 | 85.20 | 0.00 | - | 2 | 35 | 14.41% |
| CRM260116P00370000 | 2024-04-15 2:24PM EDT | 2026-01-16 | 100.55 | 88.25 | 90.15 | 0.00 | - | 1 | 5 | 18.87% |
© 2024 Yahoo. All rights reserved.