UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.40 +8.80 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,873.85 +412.29 (+0.82%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 2024-05-17 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 366.50% |
| CRM240621C00195000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 81.81 | 79.25 | 80.95 | 0.00 | - | 1 | 250 | 62.16% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 2024-07-19 | 108.74 | 80.25 | 81.85 | 0.00 | - | 1 | 4 | 55.54% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 2024-08-16 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 111.43% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 2024-09-20 | 110.00 | 82.90 | 84.55 | 0.00 | - | 1 | 25 | 50.79% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 86.81 | 84.00 | 85.85 | 0.00 | - | 1 | 2 | 52.16% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 109.68 | 85.45 | 87.10 | 0.00 | - | 1 | 1 | 51.17% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 2024-12-20 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 87.92% |
| CRM250117C00195000 | 2024-05-01 1:00PM EDT | 2025-01-17 | 84.15 | 88.30 | 90.20 | 0.00 | - | 3 | 268 | 50.34% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 118.20 | 94.75 | 96.60 | 0.00 | - | 1 | 14 | 48.56% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 107.18 | 102.25 | 105.50 | 0.00 | - | 20 | 35 | 48.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 78.52% |
| CRM240531P00195000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.29 | 0.10 | 0.65 | +0.29 | - | - | 18 | 64.75% |
| CRM240621P00195000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.27 | 0.13 | 0.50 | -0.14 | -34.15% | 2 | 1,076 | 50.54% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 0.66 | 0.21 | 0.71 | 0.00 | - | 2 | 17 | 42.60% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 2024-08-16 | 1.05 | 0.56 | 1.01 | 0.00 | - | 10 | 85 | 38.94% |
| CRM240920P00195000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 1.70 | 1.40 | 1.75 | 0.00 | - | 11 | 342 | 37.95% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 2.15 | 1.88 | 2.01 | 0.00 | - | 61 | 69 | 35.77% |
| CRM241115P00195000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 2.50 | 2.41 | 2.75 | -0.26 | -9.42% | 1 | 13 | 35.85% |
| CRM241220P00195000 | 2024-05-02 2:09PM EDT | 2024-12-20 | 3.55 | 3.30 | 3.65 | 0.00 | - | 1 | 35 | 35.70% |
| CRM250117P00195000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 4.50 | 3.90 | 4.05 | 0.00 | - | 5 | 765 | 34.75% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 5.90 | 5.15 | 6.85 | 0.00 | - | 1 | 171 | 36.94% |
| CRM250620P00195000 | 2024-05-01 12:09PM EDT | 2025-06-20 | 7.85 | 7.10 | 7.80 | 0.00 | - | 1 | 348 | 34.16% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 12.25 | 10.60 | 11.00 | 0.00 | - | 25 | 284 | 31.77% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 2026-06-18 | 14.10 | 12.60 | 13.80 | 0.00 | - | - | 1 | 31.35% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 2026-12-18 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 28.65% |
© 2024 Yahoo. All rights reserved.