salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 63.68 | 64.90 | 66.95 | 0.00 | - | 1 | 196 | 59.77% |
| CRM240621C00210000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 65.77 | 66.55 | 68.00 | 0.00 | - | 5 | 845 | 51.73% |
| CRM240719C00210000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 69.40 | 67.80 | 69.10 | +6.00 | +9.46% | 1 | 8 | 50.93% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 69.25 | 70.35 | 0.00 | - | 2 | 7 | 48.10% |
| CRM240920C00210000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 73.15 | 71.05 | 72.30 | 0.00 | - | 1 | 168 | 47.06% |
| CRM241018C00210000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 69.90 | 72.10 | 73.65 | 0.00 | - | 2 | 1 | 46.09% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 73.85 | 75.30 | 0.00 | - | 2 | 7 | 46.05% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 78.40 | 76.45 | 77.25 | 0.00 | - | 1 | 9 | 45.91% |
| CRM250117C00210000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 76.71 | 77.70 | 78.65 | 0.00 | - | 4 | 759 | 45.65% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 2025-03-21 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 40.83% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 86.07 | 85.10 | 86.25 | 0.00 | - | 1 | 105 | 45.43% |
| CRM260116C00210000 | 2024-04-30 9:44AM EDT | 2026-01-16 | 93.30 | 93.75 | 94.95 | 0.00 | - | 1 | 98 | 45.16% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 98.40 | 100.80 | 0.00 | - | 2 | 2 | 45.28% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 42.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 92.58% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.06 | 0.00 | - | 3 | 329 | 56.64% |
| CRM240524P00210000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.59 | 0.05 | 0.78 | 0.00 | - | 10 | 10 | 63.87% |
| CRM240531P00210000 | 2024-05-06 11:14AM EDT | 2024-05-31 | 0.25 | 0.21 | 0.35 | -0.25 | -50.00% | 7 | 2 | 51.17% |
| CRM240607P00210000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 0.58 | 0.01 | 0.76 | 0.00 | - | - | 1 | 54.18% |
| CRM240621P00210000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.68 | 0.00 | - | 1 | 1,273 | 44.41% |
| CRM240719P00210000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 1.08 | 0.59 | 1.01 | 0.00 | - | 2 | 61 | 38.10% |
| CRM240816P00210000 | 2024-05-06 1:53PM EDT | 2024-08-16 | 1.31 | 1.04 | 1.36 | -0.14 | -9.66% | 1 | 90 | 34.73% |
| CRM240920P00210000 | 2024-04-29 10:07AM EDT | 2024-09-20 | 2.79 | 2.33 | 2.43 | 0.00 | - | 5 | 3,507 | 34.68% |
| CRM241018P00210000 | 2024-05-03 11:23AM EDT | 2024-10-18 | 3.15 | 2.92 | 3.05 | 0.00 | - | 13 | 90 | 33.70% |
| CRM241115P00210000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 3.24 | 3.65 | 3.80 | -1.26 | -28.00% | 1 | 35 | 33.29% |
| CRM241220P00210000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 5.10 | 4.95 | 5.25 | -0.90 | -15.00% | 3 | 51 | 34.03% |
| CRM250117P00210000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 5.77 | 5.60 | 5.85 | -0.63 | -9.84% | 1 | 1,973 | 33.36% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 7.25 | 7.40 | 0.00 | - | 7 | 87 | 32.59% |
| CRM250620P00210000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 10.55 | 9.55 | 9.90 | 0.00 | - | 1 | 916 | 32.31% |
| CRM260116P00210000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 14.40 | 13.75 | 14.20 | 0.00 | - | 3 | 209 | 30.86% |
| CRM261218P00210000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 19.60 | 18.10 | 20.60 | -0.20 | -1.01% | 1 | 22 | 29.97% |
© 2024 Yahoo. All rights reserved.