salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00185000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 89.94 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRM240531C00185000 | 2024-04-15 3:01PM EDT | 2024-05-31 | 90.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621C00185000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719C00185000 | 2024-04-15 1:37PM EDT | 2024-07-19 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00185000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 121.21 | 118.50 | 122.25 | 0.00 | - | 67 | 68 | 139.28% |
| CRM240920C00185000 | 2024-02-26 4:11PM EDT | 2024-09-20 | 124.50 | 119.55 | 123.30 | 0.00 | - | 2 | 9 | 122.53% |
| CRM241220C00185000 | 2024-03-14 9:41AM EDT | 2024-12-20 | 131.91 | 116.45 | 118.60 | 0.00 | - | 1 | 1 | 88.17% |
| CRM250117C00185000 | 2024-04-16 10:17AM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| CRM250620C00185000 | 2023-12-13 2:06PM EDT | 2025-06-20 | 93.05 | 104.70 | 106.70 | 0.00 | - | 2 | 10 | 51.06% |
| CRM260116C00185000 | 2024-04-08 3:52PM EDT | 2026-01-16 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM261218C00185000 | 2024-03-15 9:30AM EDT | 2026-12-18 | 145.53 | 140.10 | 143.00 | 0.00 | - | - | 1 | 63.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00185000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM240621P00185000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 85 | 1,235 | 25.00% |
| CRM240719P00185000 | 2024-05-06 12:26PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRM240816P00185000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| CRM240920P00185000 | 2024-04-15 3:53PM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRM241115P00185000 | 2024-04-23 1:18PM EDT | 2024-11-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRM241220P00185000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM250117P00185000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRM250321P00185000 | 2024-04-22 1:41PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM250620P00185000 | 2024-03-19 9:53AM EDT | 2025-06-20 | 5.00 | 5.45 | 6.80 | 0.00 | - | 1 | 479 | 36.54% |
| CRM260116P00185000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM261218P00185000 | 2024-03-12 9:52AM EDT | 2026-12-18 | 12.00 | 11.65 | 12.30 | 0.00 | - | - | 1 | 29.84% |
© 2024 Yahoo. All rights reserved.