salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00160000 | 2024-04-02 1:10PM EDT | 2024-05-17 | 143.59 | 110.30 | 114.05 | 0.00 | - | 2 | 13 | 132.91% |
| CRM240621C00160000 | 2024-05-01 12:19PM EDT | 2024-06-21 | 108.96 | 113.75 | 115.50 | 0.00 | - | 1 | 235 | 82.67% |
| CRM240719C00160000 | 2024-04-18 12:23PM EDT | 2024-07-19 | 114.50 | 114.40 | 116.05 | 0.00 | - | - | 11 | 72.53% |
| CRM240920C00160000 | 2024-02-13 12:50PM EDT | 2024-09-20 | 129.51 | 145.50 | 150.00 | 0.00 | - | 2 | 5 | 155.03% |
| CRM241220C00160000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 152.40 | 144.95 | 146.95 | 0.00 | - | 1 | 2 | 117.13% |
| CRM250117C00160000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 125.85 | 119.35 | 121.30 | 0.00 | - | 1 | 239 | 57.34% |
| CRM250620C00160000 | 2024-05-01 12:19PM EDT | 2025-06-20 | 119.49 | 123.50 | 126.95 | 0.00 | - | 1 | 18 | 54.92% |
| CRM260116C00160000 | 2024-04-22 3:16PM EDT | 2026-01-16 | 132.50 | 128.05 | 132.50 | 0.00 | - | 20 | 77 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00160000 | 2024-02-29 10:30AM EDT | 2024-05-17 | 0.98 | 0.00 | 0.14 | 0.00 | - | 2 | 42 | 106.64% |
| CRM240524P00160000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 87.70% |
| CRM240621P00160000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 495 | 62.11% |
| CRM240719P00160000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.17 | 0.04 | 0.35 | +0.05 | +41.67% | 2 | 15 | 51.42% |
| CRM240816P00160000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.43 | 0.00 | - | 2 | 14 | 49.29% |
| CRM240920P00160000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.72 | 0.19 | 0.73 | 0.00 | - | 4 | 117 | 46.56% |
| CRM241018P00160000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 0.66 | 0.59 | 0.92 | 0.00 | - | 2 | 23 | 44.29% |
| CRM241220P00160000 | 2024-05-02 2:32PM EDT | 2024-12-20 | 1.15 | 0.88 | 1.56 | 0.00 | - | 5 | 29 | 41.87% |
| CRM250117P00160000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 1.60 | 1.10 | 1.78 | 0.00 | - | 3 | 933 | 40.66% |
| CRM250321P00160000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 1.96 | 0.20 | 4.10 | +0.05 | +2.62% | 4 | 20 | 44.64% |
| CRM250620P00160000 | 2024-02-29 10:58AM EDT | 2025-06-20 | 3.07 | 1.99 | 2.99 | 0.00 | - | 2 | 145 | 36.31% |
| CRM260116P00160000 | 2024-04-16 9:31AM EDT | 2026-01-16 | 6.12 | 5.10 | 6.50 | 0.00 | - | 1 | 73 | 36.71% |
| CRM261218P00160000 | 2024-04-15 10:08AM EDT | 2026-12-18 | 8.85 | 7.75 | 10.25 | 0.00 | - | 1 | 2 | 34.49% |
© 2024 Yahoo. All rights reserved.