salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00190000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 81.90 | 83.95 | 86.70 | 0.00 | - | 1 | 5 | 94.87% |
| CRM240621C00190000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 88.74 | 83.40 | 87.90 | 0.00 | - | 3 | 388 | 60.57% |
| CRM240719C00190000 | 2024-02-13 3:56PM EDT | 2024-07-19 | 95.93 | 115.00 | 119.35 | 0.00 | - | - | 12 | 156.34% |
| CRM240816C00190000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 89.67 | 85.60 | 89.75 | 0.00 | - | 1 | 7 | 53.32% |
| CRM240920C00190000 | 2024-02-20 4:59PM EDT | 2024-09-20 | 104.71 | 122.25 | 125.85 | 0.00 | - | 2 | 30 | 132.25% |
| CRM241220C00190000 | 2024-04-15 2:18PM EDT | 2024-12-20 | 94.25 | 92.30 | 94.05 | 0.00 | - | 6 | 28 | 51.70% |
| CRM250117C00190000 | 2024-04-18 11:56AM EDT | 2025-01-17 | 93.51 | 93.35 | 95.35 | 0.00 | - | 1 | 782 | 51.37% |
| CRM250620C00190000 | 2024-04-15 10:37AM EDT | 2025-06-20 | 105.00 | 100.25 | 102.55 | 0.00 | - | 1 | 44 | 50.93% |
| CRM260116C00190000 | 2024-04-19 1:51PM EDT | 2026-01-16 | 106.30 | 107.15 | 109.90 | 0.00 | - | 1 | 12 | 49.34% |
| CRM261218C00190000 | 2024-03-15 9:52AM EDT | 2026-12-18 | 139.50 | 135.85 | 139.50 | 0.00 | - | - | 3 | 62.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00190000 | 2024-04-16 1:03PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 51.56% |
| CRM240621P00190000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.26 | 0.14 | 0.48 | 0.00 | - | 1 | 2,544 | 49.68% |
| CRM240719P00190000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 0.60 | 0.27 | 0.66 | 0.00 | - | 20 | 27 | 42.75% |
| CRM240816P00190000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 0.75 | 0.57 | 0.98 | 0.00 | - | 1 | 26 | 39.84% |
| CRM240920P00190000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 1.65 | 1.20 | 1.67 | 0.00 | - | 18 | 155 | 38.93% |
| CRM241018P00190000 | 2024-04-15 10:19AM EDT | 2024-10-18 | 1.78 | 1.58 | 1.88 | 0.00 | - | - | 1 | 36.65% |
| CRM241115P00190000 | 2024-04-25 2:06PM EDT | 2024-11-15 | 2.45 | 2.34 | 2.45 | 0.00 | - | 3 | 5 | 36.29% |
| CRM241220P00190000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.40 | +0.05 | +1.61% | 1 | 56 | 36.55% |
| CRM250117P00190000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 4.25 | 3.25 | 3.80 | 0.00 | - | 68 | 3,852 | 35.68% |
| CRM250321P00190000 | 2024-04-22 10:37AM EDT | 2025-03-21 | 5.30 | 4.85 | 5.10 | 0.00 | - | 12 | 15 | 35.04% |
| CRM250620P00190000 | 2024-04-16 9:39AM EDT | 2025-06-20 | 7.50 | 6.55 | 6.85 | 0.00 | - | 1 | 208 | 34.17% |
| CRM260116P00190000 | 2024-04-19 1:18PM EDT | 2026-01-16 | 10.70 | 8.25 | 10.40 | 0.00 | - | 4 | 247 | 32.55% |
| CRM261218P00190000 | 2024-04-15 1:20PM EDT | 2026-12-18 | 15.20 | 14.60 | 15.75 | 0.00 | - | 1 | 2 | 31.35% |
© 2024 Yahoo. All rights reserved.