salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00180000 | 2024-04-08 1:13PM EDT | 2024-05-17 | 123.14 | 95.60 | 97.75 | 0.00 | - | 1 | 11 | 83.98% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 91.16 | 96.90 | 98.40 | 0.00 | - | 1 | 312 | 66.85% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 2024-07-19 | 126.02 | 98.20 | 99.20 | 0.00 | - | 3 | 3 | 62.52% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 2024-08-16 | 125.71 | 98.95 | 100.25 | 0.00 | - | 1 | 3 | 58.87% |
| CRM240920C00180000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 96.97 | 100.10 | 101.45 | 0.00 | - | 2 | 7 | 56.06% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 2024-12-20 | 126.52 | 103.65 | 104.95 | 0.00 | - | - | 1 | 53.17% |
| CRM250117C00180000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 101.57 | 104.35 | 106.40 | 0.00 | - | 1 | 769 | 52.63% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 137.80 | 116.30 | 119.30 | 0.00 | - | 2 | 19 | 50.99% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 2026-12-18 | 144.50 | 125.90 | 129.30 | 0.00 | - | 2 | 7 | 49.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00180000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 209 | 70.31% |
| CRM240621P00180000 | 2024-04-15 1:29PM EDT | 2024-06-21 | 0.34 | 0.04 | 0.38 | 0.00 | - | 5 | 1,888 | 53.71% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.48 | 0.21 | 0.49 | 0.00 | - | 2 | 71 | 45.83% |
| CRM240816P00180000 | 2024-04-25 9:57AM EDT | 2024-08-16 | 0.60 | 0.39 | 0.70 | 0.00 | - | 20 | 120 | 42.24% |
| CRM240920P00180000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 1.00 | 0.88 | 1.21 | 0.00 | - | 1 | 134 | 40.96% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 1.45 | 1.14 | 1.56 | 0.00 | - | 22 | 24 | 39.61% |
| CRM241115P00180000 | 2024-04-15 10:20AM EDT | 2024-11-15 | 1.75 | 1.61 | 1.95 | 0.00 | - | - | 1 | 38.68% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 2.90 | 2.12 | 2.62 | 0.00 | - | 1 | 24 | 38.36% |
| CRM250117P00180000 | 2024-04-26 9:32AM EDT | 2025-01-17 | 2.90 | 2.55 | 2.75 | -0.15 | -4.92% | 1 | 1,824 | 36.73% |
| CRM250321P00180000 | 2024-04-23 11:04AM EDT | 2025-03-21 | 3.95 | 3.50 | 3.70 | 0.00 | - | 3 | 27 | 35.73% |
| CRM250620P00180000 | 2024-04-17 9:58AM EDT | 2025-06-20 | 5.63 | 5.05 | 5.25 | 0.00 | - | 1 | 228 | 35.02% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 2026-01-16 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 31.52% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 2026-12-18 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 32.87% |
© 2024 Yahoo. All rights reserved.