UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,305.50 -52.20 (-2.21%) DOW
38,069.55 -316.54 (-0.82%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 121.02 | 114.90 | 117.25 | 0.00 | - | 1 | 1 | 88.67% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 90.93 | 84.95 | 87.65 | 0.00 | - | - | 1 | 68.90% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 200.00 | 77.40 | 70.00 | 72.60 | 0.00 | - | - | 1 | 56.64% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 220.00 | 56.50 | 50.25 | 53.45 | 0.00 | - | - | 1 | 60.75% |
| CRM240531C00225000 | 2024-04-26 12:16PM EDT | 225.00 | 52.72 | 45.60 | 48.75 | 0.00 | - | 7 | 7 | 57.80% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 230.00 | 49.85 | 40.75 | 44.15 | 0.00 | - | - | 1 | 55.16% |
| CRM240531C00235000 | 2024-04-23 3:11PM EDT | 235.00 | 43.82 | 37.35 | 39.40 | 0.00 | - | 1 | 2 | 51.45% |
| CRM240531C00245000 | 2024-04-15 1:54PM EDT | 245.00 | 35.45 | 28.45 | 29.95 | 0.00 | - | - | 1 | 43.70% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 250.00 | 31.25 | 24.90 | 26.05 | 0.00 | - | 5 | 6 | 42.81% |
| CRM240531C00255000 | 2024-04-29 3:04PM EDT | 255.00 | 24.33 | 21.20 | 21.90 | 0.00 | - | 1 | 3 | 40.20% |
| CRM240531C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 22.25 | 17.20 | 18.85 | 0.00 | - | 23 | 16 | 40.74% |
| CRM240531C00265000 | 2024-04-29 2:56PM EDT | 265.00 | 17.93 | 14.75 | 15.30 | 0.00 | - | 2 | 2 | 38.61% |
| CRM240531C00270000 | 2024-04-29 3:10PM EDT | 270.00 | 14.84 | 11.90 | 12.40 | 0.00 | - | 9 | 76 | 37.65% |
| CRM240531C00275000 | 2024-04-30 12:30PM EDT | 275.00 | 10.47 | 8.45 | 10.00 | -1.02 | -8.88% | 5 | 57 | 37.26% |
| CRM240531C00280000 | 2024-04-29 12:42PM EDT | 280.00 | 8.97 | 7.45 | 7.90 | -0.53 | -5.58% | 2 | 102 | 36.79% |
| CRM240531C00285000 | 2024-04-30 1:27PM EDT | 285.00 | 5.92 | 5.90 | 6.65 | -1.81 | -23.42% | 7 | 118 | 38.12% |
| CRM240531C00290000 | 2024-04-30 10:09AM EDT | 290.00 | 5.38 | 4.45 | 4.80 | -0.56 | -9.43% | 1 | 117 | 36.44% |
| CRM240531C00295000 | 2024-04-30 1:25PM EDT | 295.00 | 3.45 | 3.40 | 3.60 | -1.26 | -26.75% | 16 | 57 | 36.05% |
| CRM240531C00300000 | 2024-04-30 1:36PM EDT | 300.00 | 2.65 | 2.55 | 2.80 | -1.15 | -30.26% | 24 | 142 | 36.40% |
| CRM240531C00305000 | 2024-04-30 11:33AM EDT | 305.00 | 2.00 | 1.87 | 2.09 | -0.55 | -21.57% | 5 | 103 | 36.34% |
| CRM240531C00310000 | 2024-04-30 11:33AM EDT | 310.00 | 1.67 | 1.37 | 1.83 | -0.42 | -20.10% | 3 | 134 | 38.09% |
| CRM240531C00315000 | 2024-04-30 10:22AM EDT | 315.00 | 1.35 | 1.00 | 1.16 | -0.07 | -4.93% | 1 | 45 | 36.55% |
| CRM240531C00320000 | 2024-04-29 3:10PM EDT | 320.00 | 0.94 | 0.75 | 0.89 | 0.00 | - | 10 | 68 | 36.99% |
| CRM240531C00325000 | 2024-04-29 2:26PM EDT | 325.00 | 0.77 | 0.58 | 0.68 | 0.00 | - | 3 | 120 | 37.42% |
| CRM240531C00330000 | 2024-04-29 10:50AM EDT | 330.00 | 0.32 | 0.27 | 0.71 | 0.00 | - | 2 | 134 | 40.19% |
| CRM240531C00335000 | 2024-04-23 3:34PM EDT | 335.00 | 0.75 | 0.07 | 0.90 | 0.00 | - | 1 | 3 | 44.63% |
| CRM240531C00340000 | 2024-04-24 3:05PM EDT | 340.00 | 0.50 | 0.10 | 0.33 | 0.00 | - | 1 | 11 | 39.21% |
| CRM240531C00345000 | 2024-04-25 11:29AM EDT | 345.00 | 0.33 | 0.10 | 0.26 | 0.00 | - | - | 3 | 39.75% |
| CRM240531C00355000 | 2024-04-17 1:15PM EDT | 355.00 | 0.59 | 0.00 | 1.03 | 0.00 | - | - | 1 | 55.25% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 360.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 5 | 56.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 155.00 | 0.39 | 0.00 | 0.69 | 0.00 | - | - | 1 | 89.55% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 210.00 | 0.50 | 0.01 | 1.41 | 0.00 | - | 1 | 2 | 51.37% |
| CRM240531P00215000 | 2024-04-30 12:53PM EDT | 215.00 | 0.42 | 0.42 | 0.59 | 0.00 | - | 1 | 5 | 45.70% |
| CRM240531P00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.55 | 0.19 | 0.78 | -0.37 | -40.22% | 1 | 28 | 44.36% |
| CRM240531P00225000 | 2024-04-29 11:57AM EDT | 225.00 | 0.70 | 0.66 | 0.93 | 0.00 | - | 8 | 28 | 42.09% |
| CRM240531P00230000 | 2024-04-30 12:39PM EDT | 230.00 | 1.12 | 1.12 | 1.22 | +0.13 | +13.13% | 4 | 17 | 40.71% |
| CRM240531P00235000 | 2024-04-30 9:40AM EDT | 235.00 | 1.31 | 1.49 | 1.64 | -0.05 | -3.68% | 1 | 28 | 39.66% |
| CRM240531P00240000 | 2024-04-29 2:30PM EDT | 240.00 | 1.75 | 1.56 | 2.20 | +0.11 | +6.71% | 11 | 102 | 38.71% |
| CRM240531P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 2.52 | 2.46 | 2.97 | +0.25 | +11.01% | 14 | 111 | 38.00% |
| CRM240531P00250000 | 2024-04-30 12:34PM EDT | 250.00 | 3.43 | 3.70 | 3.95 | +0.70 | +25.64% | 8 | 156 | 37.29% |
| CRM240531P00255000 | 2024-04-30 11:01AM EDT | 255.00 | 4.30 | 4.30 | 5.20 | +0.65 | +17.81% | 2 | 56 | 36.69% |
| CRM240531P00260000 | 2024-04-30 12:22PM EDT | 260.00 | 5.65 | 6.35 | 6.75 | +0.35 | +6.60% | 2 | 77 | 36.15% |
| CRM240531P00265000 | 2024-04-29 3:18PM EDT | 265.00 | 6.90 | 8.00 | 8.60 | 0.00 | - | 4 | 77 | 35.55% |
| CRM240531P00270000 | 2024-04-30 10:01AM EDT | 270.00 | 9.32 | 10.35 | 10.85 | +0.72 | +8.37% | 2 | 79 | 35.15% |
| CRM240531P00275000 | 2024-04-29 2:52PM EDT | 275.00 | 10.94 | 12.70 | 13.75 | 0.00 | - | 5 | 89 | 35.70% |
| CRM240531P00280000 | 2024-04-29 11:45AM EDT | 280.00 | 13.68 | 16.00 | 16.45 | 0.00 | - | 7 | 106 | 34.53% |
| CRM240531P00285000 | 2024-04-29 2:04PM EDT | 285.00 | 16.75 | 19.15 | 19.90 | 0.00 | - | 16 | 63 | 34.71% |
| CRM240531P00290000 | 2024-04-30 10:18AM EDT | 290.00 | 20.70 | 22.60 | 23.55 | +1.31 | +6.76% | 2 | 13 | 34.58% |
| CRM240531P00295000 | 2024-04-22 11:02AM EDT | 295.00 | 28.00 | 26.05 | 27.90 | 0.00 | - | 2 | 7 | 36.27% |
| CRM240531P00300000 | 2024-04-24 10:48AM EDT | 300.00 | 25.65 | 29.20 | 33.00 | 0.00 | - | 2 | 9 | 40.65% |
| CRM240531P00305000 | 2024-04-30 1:41PM EDT | 305.00 | 35.83 | 35.20 | 37.60 | +4.93 | +15.95% | 1 | 14 | 42.62% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 310.00 | 35.80 | 38.20 | 42.20 | 0.00 | - | 1 | 2 | 44.20% |
| CRM240531P00315000 | 2024-04-23 2:46PM EDT | 315.00 | 39.39 | 43.00 | 46.65 | 0.00 | - | 2 | 3 | 44.56% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 320.00 | 49.75 | 47.95 | 51.50 | 0.00 | - | - | 6 | 46.78% |
© 2024 Yahoo. All rights reserved.