salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 25.00 | 22.60 | 25.50 | 0.00 | - | 1 | 4 | 63.79% |
| CRM240517C00250000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 23.18 | 23.60 | 25.30 | 0.00 | - | 18 | 1,522 | 43.42% |
| CRM240524C00250000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 26.98 | 24.05 | 27.65 | +6.90 | +34.36% | 2 | 32 | 49.50% |
| CRM240531C00250000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 27.69 | 26.40 | 28.25 | +5.63 | +25.52% | 13 | 7 | 45.60% |
| CRM240621C00250000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 30.17 | 28.75 | 29.50 | +4.05 | +15.51% | 11 | 2,031 | 38.59% |
| CRM240719C00250000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 34.28 | 31.60 | 32.70 | +6.52 | +23.49% | 10 | 448 | 38.66% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 38.20 | 34.15 | 34.70 | 0.00 | - | 1 | 630 | 37.13% |
| CRM240920C00250000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 37.20 | 37.15 | 38.45 | 0.00 | - | 1 | 774 | 38.52% |
| CRM241018C00250000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 36.60 | 39.90 | 41.20 | 0.00 | - | 2 | 25 | 39.34% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 41.65 | 43.60 | 0.00 | - | 1 | 21 | 39.76% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 45.60 | 45.40 | 46.20 | 0.00 | - | 10 | 55 | 39.93% |
| CRM250117C00250000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 47.54 | 47.40 | 48.70 | 0.00 | - | 1 | 1,505 | 40.70% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 49.75 | 54.35 | 0.00 | - | 1 | 3 | 42.55% |
| CRM250620C00250000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 55.90 | 55.05 | 57.80 | 0.00 | - | 3 | 979 | 40.82% |
| CRM260116C00250000 | 2024-05-01 3:10PM EDT | 2026-01-16 | 68.53 | 65.50 | 69.00 | 0.00 | - | 10 | 362 | 41.84% |
| CRM261218C00250000 | 2024-05-01 10:39AM EDT | 2026-12-18 | 78.77 | 80.50 | 84.15 | 0.00 | - | 1 | 28 | 43.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00250000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.31 | -0.10 | -50.00% | 34 | 95 | 39.94% |
| CRM240517P00250000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.40 | 0.31 | 0.56 | -0.33 | -45.21% | 81 | 2,909 | 32.18% |
| CRM240524P00250000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 1.10 | 0.80 | 1.44 | -0.53 | -32.52% | 11 | 122 | 34.02% |
| CRM240531P00250000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 2.60 | 2.42 | 2.95 | -0.99 | -27.58% | 9 | 172 | 37.88% |
| CRM240607P00250000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 3.23 | 2.51 | 3.60 | -0.59 | -15.45% | 35 | 23 | 36.71% |
| CRM240621P00250000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.21 | 4.05 | 4.25 | -0.36 | -7.88% | 105 | 2,606 | 33.31% |
| CRM240719P00250000 | 2024-05-03 1:39PM EDT | 2024-07-19 | 5.80 | 5.50 | 5.90 | -0.55 | -8.66% | 16 | 639 | 30.95% |
| CRM240816P00250000 | 2024-05-02 12:50PM EDT | 2024-08-16 | 6.84 | 7.00 | 7.35 | -1.36 | -16.59% | 1 | 619 | 29.61% |
| CRM240920P00250000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 9.70 | 9.90 | 10.10 | -1.80 | -15.65% | 59 | 1,399 | 30.54% |
| CRM241018P00250000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 10.85 | 11.00 | 11.50 | -0.94 | -7.97% | 11 | 580 | 30.09% |
| CRM241115P00250000 | 2024-05-02 10:26AM EDT | 2024-11-15 | 13.65 | 12.45 | 13.25 | 0.00 | - | 1 | 67 | 30.38% |
| CRM241220P00250000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 15.84 | 14.25 | 15.55 | 0.00 | - | 10 | 363 | 30.99% |
| CRM250117P00250000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 15.50 | 15.50 | 16.05 | -0.54 | -3.37% | 17 | 2,264 | 29.88% |
| CRM250321P00250000 | 2024-05-01 2:26PM EDT | 2025-03-21 | 19.35 | 17.35 | 18.50 | 0.00 | - | 31 | 303 | 29.47% |
| CRM250620P00250000 | 2024-05-03 11:38AM EDT | 2025-06-20 | 20.50 | 20.55 | 23.05 | -1.05 | -4.87% | 5 | 226 | 30.37% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 27.70 | 24.65 | 27.35 | 0.00 | - | 12 | 1,438 | 28.05% |
| CRM260618P00250000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 30.00 | 28.65 | 31.00 | 0.00 | - | 1 | 2 | 27.65% |
| CRM261218P00250000 | 2024-04-30 3:33PM EDT | 2026-12-18 | 35.90 | 32.70 | 35.65 | 0.00 | - | 1 | 17 | 27.75% |
© 2024 Yahoo. All rights reserved.