UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,165.33 +682.74 (+1.47%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00170000 | 2024-04-30 3:21PM EDT | 2024-05-03 | 99.97 | 99.70 | 103.70 | 0.00 | - | 1 | 1 | 403.52% |
| CRM240510C00170000 | 2024-04-30 3:21PM EDT | 2024-05-10 | 100.13 | 100.00 | 103.10 | 0.00 | - | 1 | 9 | 172.61% |
| CRM240517C00170000 | 2024-03-11 10:22AM EDT | 2024-05-17 | 133.95 | 130.55 | 132.25 | 0.00 | - | 2 | 7 | 388.65% |
| CRM240621C00170000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 101.13 | 101.30 | 104.70 | 0.00 | - | 10 | 431 | 71.02% |
| CRM240816C00170000 | 2024-03-05 2:09PM EDT | 2024-08-16 | 133.70 | 125.30 | 129.65 | 0.00 | - | 2 | 3 | 139.36% |
| CRM240920C00170000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 104.75 | 103.85 | 107.40 | 0.00 | - | 1 | 19 | 57.96% |
| CRM241220C00170000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 114.30 | 106.70 | 109.65 | 0.00 | - | 2 | 2 | 53.03% |
| CRM250117C00170000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 110.08 | 107.60 | 111.20 | 0.00 | - | 1 | 394 | 53.19% |
| CRM250620C00170000 | 2024-04-11 10:22AM EDT | 2025-06-20 | 141.95 | 112.55 | 116.45 | 0.00 | - | 1 | 8 | 51.19% |
| CRM260116C00170000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 146.63 | 123.50 | 128.30 | 0.00 | - | 1 | 12 | 55.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00170000 | 2024-04-26 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| CRM240621P00170000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 0.16 | 0.06 | 0.31 | 0.00 | - | 1 | 2,314 | 55.76% |
| CRM240719P00170000 | 2024-05-02 2:15PM EDT | 2024-07-19 | 0.22 | 0.01 | 0.42 | -0.03 | -12.00% | 2 | 64 | 50.44% |
| CRM240816P00170000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 0.40 | 0.16 | 0.56 | +0.14 | +53.85% | 2 | 2 | 45.41% |
| CRM240920P00170000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.18 | 0.39 | 0.96 | 0.00 | - | 10 | 202 | 43.37% |
| CRM241018P00170000 | 2024-05-01 3:43PM EDT | 2024-10-18 | 0.83 | 0.57 | 1.19 | 0.00 | - | 3 | 10 | 41.33% |
| CRM241220P00170000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 1.22 | 2.16 | 2.27 | 0.00 | - | 1 | 901 | 40.63% |
| CRM250117P00170000 | 2024-04-29 3:31PM EDT | 2025-01-17 | 2.00 | 1.65 | 2.43 | 0.00 | - | 1 | 2,325 | 39.01% |
| CRM250321P00170000 | 2024-03-20 11:32AM EDT | 2025-03-21 | 2.14 | 3.40 | 3.85 | 0.00 | - | 1 | 20 | 39.41% |
| CRM250620P00170000 | 2024-04-25 11:26AM EDT | 2025-06-20 | 4.55 | 2.56 | 4.40 | 0.00 | - | 1 | 219 | 36.15% |
| CRM260116P00170000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 6.45 | 6.50 | 8.00 | 0.00 | - | 2 | 19 | 35.53% |
| CRM261218P00170000 | 2024-04-09 11:34AM EDT | 2026-12-18 | 9.30 | 9.80 | 12.55 | 0.00 | - | - | 1 | 33.86% |
© 2024 Yahoo. All rights reserved.