salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00260000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 14.18 | 12.95 | 14.90 | +2.28 | +19.16% | 2 | 11 | 38.10% |
| CRM240517C00260000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 18.50 | 14.65 | 16.50 | +3.98 | +27.41% | 5 | 806 | 37.67% |
| CRM240524C00260000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 18.65 | 15.20 | 19.50 | +2.85 | +18.04% | 2 | 17 | 44.64% |
| CRM240531C00260000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 20.95 | 19.00 | 21.05 | +3.41 | +19.44% | 1 | 22 | 44.47% |
| CRM240607C00260000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 18.41 | 19.20 | 21.65 | 0.00 | - | 1 | 31 | 41.76% |
| CRM240621C00260000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 20.99 | 21.30 | 22.80 | 0.00 | - | 25 | 1,764 | 38.47% |
| CRM240719C00260000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 24.88 | 24.50 | 25.50 | +1.48 | +6.32% | 2 | 766 | 36.54% |
| CRM240816C00260000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 25.35 | 27.20 | 28.10 | 0.00 | - | 2 | 684 | 36.05% |
| CRM240920C00260000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 30.55 | 30.75 | 32.40 | 0.00 | - | 24 | 499 | 37.97% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 33.35 | 33.50 | 34.80 | 0.00 | - | 1 | 34 | 38.09% |
| CRM241115C00260000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 32.50 | 36.00 | 36.65 | 0.00 | - | 1 | 8 | 37.70% |
| CRM241220C00260000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 41.30 | 39.15 | 40.55 | +1.76 | +4.45% | 1 | 51 | 39.45% |
| CRM250117C00260000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 42.89 | 40.80 | 41.95 | +4.14 | +10.68% | 1 | 1,325 | 38.86% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 45.17 | 45.50 | 46.20 | 0.00 | - | 10 | 26 | 39.21% |
| CRM250620C00260000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 51.05 | 50.90 | 51.95 | 0.00 | - | 3 | 183 | 39.85% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 64.35 | 61.95 | 63.85 | 0.00 | - | 10 | 100 | 41.30% |
| CRM261218C00260000 | 2024-05-03 10:05AM EDT | 2026-12-18 | 78.45 | 75.30 | 79.25 | +0.56 | +0.72% | 2 | 6 | 42.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00260000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.30 | 0.45 | -0.35 | -43.75% | 214 | 615 | 27.98% |
| CRM240517P00260000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.29 | 1.18 | 1.49 | -0.71 | -35.50% | 99 | 2,479 | 28.81% |
| CRM240524P00260000 | 2024-05-03 1:47PM EDT | 2024-05-24 | 2.60 | 2.10 | 3.10 | -0.30 | -10.34% | 13 | 142 | 32.04% |
| CRM240531P00260000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 4.80 | 4.60 | 5.15 | -0.75 | -13.51% | 24 | 98 | 36.01% |
| CRM240607P00260000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 5.70 | 5.60 | 6.15 | -0.90 | -13.64% | 2 | 21 | 35.63% |
| CRM240621P00260000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 6.51 | 6.65 | 6.80 | -0.82 | -11.19% | 86 | 3,499 | 31.96% |
| CRM240719P00260000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 8.28 | 8.40 | 8.70 | -1.07 | -11.44% | 20 | 961 | 29.73% |
| CRM240816P00260000 | 2024-05-03 2:50PM EDT | 2024-08-16 | 10.40 | 10.30 | 10.45 | -1.15 | -9.96% | 92 | 1,058 | 28.73% |
| CRM240920P00260000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 12.90 | 13.20 | 13.50 | -1.80 | -12.24% | 24 | 949 | 29.75% |
| CRM241018P00260000 | 2024-05-03 11:54AM EDT | 2024-10-18 | 14.00 | 14.10 | 14.95 | -1.16 | -7.65% | 1 | 325 | 29.25% |
| CRM241115P00260000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 15.20 | 15.45 | 16.90 | -0.50 | -3.18% | 6 | 102 | 29.67% |
| CRM241220P00260000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 20.15 | 18.25 | 18.80 | 0.00 | - | 9 | 167 | 29.65% |
| CRM250117P00260000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 20.00 | 19.30 | 19.85 | 0.00 | - | 2 | 1,235 | 29.21% |
| CRM250321P00260000 | 2024-05-02 1:37PM EDT | 2025-03-21 | 22.60 | 20.35 | 23.45 | 0.00 | - | 37 | 121 | 29.90% |
| CRM250620P00260000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 26.42 | 23.50 | 26.65 | 0.00 | - | 2 | 505 | 29.31% |
| CRM260116P00260000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 30.72 | 30.60 | 33.45 | -0.41 | -1.32% | 1 | 215 | 28.89% |
| CRM260618P00260000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 34.14 | 33.50 | 35.75 | 0.00 | - | 1 | 1 | 27.41% |
© 2024 Yahoo. All rights reserved.