salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240517C00240000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 32.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240607C00240000 | 2024-04-30 2:22PM EDT | 2024-06-07 | 34.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621C00240000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240816C00240000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 44.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240920C00240000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241018C00240000 | 2024-04-30 2:41PM EDT | 2024-10-18 | 44.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM241115C00240000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250117C00240000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 52.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM260116C00240000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 75.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 88.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM240517P00240000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CRM240524P00240000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CRM240531P00240000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240607P00240000 | 2024-05-03 3:10PM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240614P00240000 | 2024-05-03 12:24PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240621P00240000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| CRM240719P00240000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM240816P00240000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRM240920P00240000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRM241018P00240000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM241115P00240000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM241220P00240000 | 2024-04-29 10:38AM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250117P00240000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250321P00240000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRM250620P00240000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| CRM260116P00240000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CRM261218P00240000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 31.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.