UK markets open in 3 hours 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,399.19 +192.06 (+1.05%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,618.55 +1,827.40 (+3.99%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00230000 | 2024-04-30 10:04AM EDT | 2024-05-03 | 42.89 | 39.80 | 43.35 | 0.00 | - | 3 | 3 | 235.45% |
| CRM240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 43.29 | 40.00 | 43.20 | 0.00 | - | 3 | 5 | 80.57% |
| CRM240517C00230000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 39.20 | 41.60 | 44.00 | 0.00 | - | 2 | 183 | 52.88% |
| CRM240524C00230000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 43.32 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 62.65% |
| CRM240531C00230000 | 2024-04-17 11:01AM EDT | 2024-05-31 | 49.85 | 42.15 | 45.15 | 0.00 | - | - | 1 | 56.78% |
| CRM240621C00230000 | 2024-04-29 10:15AM EDT | 2024-06-21 | 48.07 | 44.40 | 46.15 | 0.00 | - | 1 | 2,326 | 47.72% |
| CRM240719C00230000 | 2024-04-22 9:43AM EDT | 2024-07-19 | 51.35 | 46.35 | 47.40 | 0.00 | - | 1 | 5 | 42.30% |
| CRM240816C00230000 | 2024-05-02 11:19AM EDT | 2024-08-16 | 48.60 | 48.30 | 49.45 | -2.00 | -3.95% | 1 | 58 | 41.57% |
| CRM240920C00230000 | 2024-04-22 3:07PM EDT | 2024-09-20 | 55.25 | 51.15 | 52.35 | 0.00 | - | 5 | 164 | 42.04% |
| CRM241018C00230000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 52.70 | 52.95 | 54.30 | 0.00 | - | 18 | 22 | 41.90% |
| CRM241115C00230000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 64.05 | 54.85 | 56.40 | 0.00 | - | - | 1 | 42.21% |
| CRM241220C00230000 | 2024-04-19 10:39AM EDT | 2024-12-20 | 58.76 | 57.55 | 59.40 | 0.00 | - | 1 | 4 | 43.25% |
| CRM250117C00230000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 57.15 | 59.30 | 61.00 | 0.00 | - | 20 | 1,350 | 43.02% |
| CRM250321C00230000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 66.50 | 63.00 | 64.90 | 0.00 | - | 30 | 34 | 43.25% |
| CRM250620C00230000 | 2024-04-29 10:01AM EDT | 2025-06-20 | 71.50 | 67.75 | 69.60 | 0.00 | - | 8 | 111 | 43.08% |
| CRM260116C00230000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 76.55 | 77.55 | 79.85 | 0.00 | - | 1 | 30 | 43.66% |
| CRM260618C00230000 | 2024-05-01 9:36AM EDT | 2026-06-18 | 83.43 | 83.30 | 86.35 | 0.00 | - | 1 | 1 | 43.98% |
| CRM261218C00230000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 88.88 | 89.85 | 94.00 | 0.00 | - | 1 | 17 | 44.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00230000 | 2024-05-01 11:19AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.02 | 0.00 | - | 35 | 70 | 112.50% |
| CRM240510P00230000 | 2024-05-01 12:23PM EDT | 2024-05-10 | 0.12 | 0.03 | 0.24 | 0.00 | - | 3 | 24 | 54.49% |
| CRM240517P00230000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.31 | -0.02 | -11.76% | 52 | 579 | 45.51% |
| CRM240524P00230000 | 2024-05-01 12:09PM EDT | 2024-05-24 | 0.30 | 0.13 | 1.62 | 0.00 | - | 2 | 2 | 54.08% |
| CRM240531P00230000 | 2024-05-01 9:54AM EDT | 2024-05-31 | 1.24 | 0.80 | 1.30 | 0.00 | - | 1 | 17 | 44.43% |
| CRM240607P00230000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 1.20 | 1.03 | 2.46 | -0.30 | -20.00% | 1 | 7 | 47.74% |
| CRM240621P00230000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 1.69 | 1.40 | 1.72 | -0.26 | -13.33% | 5 | 2,218 | 36.48% |
| CRM240719P00230000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 2.75 | 2.47 | 2.63 | -0.35 | -11.29% | 1 | 539 | 33.12% |
| CRM240816P00230000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 3.82 | 3.45 | 3.65 | 0.00 | - | 13 | 775 | 31.68% |
| CRM240920P00230000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 6.05 | 5.15 | 5.60 | +0.33 | +5.77% | 5 | 314 | 32.24% |
| CRM241018P00230000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 6.81 | 5.20 | 6.50 | +0.01 | +0.15% | 2 | 207 | 31.31% |
| CRM241115P00230000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 7.95 | 7.25 | 7.90 | 0.00 | - | 3 | 75 | 31.56% |
| CRM241220P00230000 | 2024-05-01 10:51AM EDT | 2024-12-20 | 10.20 | 9.25 | 9.65 | 0.00 | - | 2 | 558 | 31.89% |
| CRM250117P00230000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 10.83 | 9.75 | 10.40 | +0.72 | +7.12% | 4 | 1,641 | 31.24% |
| CRM250321P00230000 | 2024-04-29 10:41AM EDT | 2025-03-21 | 12.40 | 11.40 | 13.65 | 0.00 | - | 1 | 214 | 32.20% |
| CRM250620P00230000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 15.65 | 14.95 | 16.60 | -0.10 | -0.63% | 1 | 407 | 31.67% |
| CRM260116P00230000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 20.35 | 19.90 | 20.70 | 0.00 | - | 12 | 97 | 29.37% |
| CRM261218P00230000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 27.85 | 25.40 | 28.40 | 0.00 | - | 10 | 23 | 28.95% |
© 2024 Yahoo. All rights reserved.