salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.05 | 5.40 | 6.45 | +0.30 | +5.22% | 60 | 211 | 29.15% |
| CRM240517C00270000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 8.65 | 7.90 | 8.30 | +1.22 | +16.42% | 118 | 750 | 29.68% |
| CRM240524C00270000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 10.75 | 8.20 | 10.60 | -0.60 | -5.29% | 7 | 285 | 33.25% |
| CRM240531C00270000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 12.70 | 11.85 | 13.95 | 0.00 | - | 10 | 85 | 40.08% |
| CRM240607C00270000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 15.50 | 13.95 | 14.60 | +2.55 | +19.69% | 1 | 26 | 37.79% |
| CRM240621C00270000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 16.26 | 15.55 | 15.80 | +1.25 | +8.33% | 54 | 2,349 | 34.99% |
| CRM240719C00270000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 18.85 | 18.35 | 19.35 | +1.00 | +5.60% | 10 | 288 | 35.08% |
| CRM240816C00270000 | 2024-05-02 3:22PM EDT | 2024-08-16 | 21.05 | 21.05 | 21.95 | 0.00 | - | 13 | 288 | 34.54% |
| CRM240920C00270000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 26.25 | 25.65 | 26.00 | +1.30 | +5.21% | 213 | 640 | 35.99% |
| CRM241018C00270000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 28.80 | 27.85 | 29.00 | -0.45 | -1.54% | 2 | 110 | 36.97% |
| CRM241115C00270000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 31.25 | 30.40 | 31.35 | +2.85 | +10.04% | 6 | 16 | 37.21% |
| CRM241220C00270000 | 2024-05-02 12:02PM EDT | 2024-12-20 | 32.71 | 33.35 | 34.95 | 0.00 | - | 2 | 48 | 38.50% |
| CRM250117C00270000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 36.32 | 35.80 | 36.60 | +1.31 | +3.74% | 13 | 705 | 38.18% |
| CRM250321C00270000 | 2024-04-30 2:19PM EDT | 2025-03-21 | 38.65 | 40.15 | 40.70 | 0.00 | - | 1 | 26 | 38.33% |
| CRM250620C00270000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 44.00 | 45.65 | 46.95 | 0.00 | - | 3 | 498 | 39.37% |
| CRM260116C00270000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 58.20 | 55.00 | 57.95 | +0.72 | +1.25% | 5 | 153 | 40.04% |
| CRM261218C00270000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 71.70 | 70.55 | 74.15 | 0.00 | - | 7 | 37 | 41.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00270000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 2.25 | 2.09 | 2.34 | -1.30 | -36.62% | 183 | 260 | 25.98% |
| CRM240517P00270000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 3.70 | 3.85 | 4.15 | -1.50 | -28.85% | 144 | 3,861 | 27.30% |
| CRM240524P00270000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 5.01 | 5.00 | 5.95 | -1.24 | -19.84% | 6 | 121 | 29.38% |
| CRM240531P00270000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 8.18 | 8.05 | 8.80 | -1.87 | -18.61% | 9 | 87 | 35.07% |
| CRM240607P00270000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 8.95 | 9.20 | 9.55 | -1.30 | -12.68% | 20 | 46 | 33.62% |
| CRM240621P00270000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 10.21 | 10.30 | 10.60 | -1.40 | -12.06% | 469 | 3,523 | 31.09% |
| CRM240719P00270000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 12.30 | 12.30 | 12.60 | -0.75 | -5.75% | 27 | 917 | 28.85% |
| CRM240816P00270000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 14.05 | 14.25 | 14.50 | -1.65 | -10.51% | 132 | 677 | 28.00% |
| CRM240920P00270000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 17.21 | 17.35 | 17.55 | -1.99 | -10.36% | 39 | 724 | 28.82% |
| CRM241018P00270000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 18.50 | 18.25 | 19.00 | -2.35 | -11.27% | 14 | 476 | 28.29% |
| CRM241115P00270000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 19.55 | 19.65 | 20.95 | -2.26 | -10.36% | 1 | 221 | 28.67% |
| CRM241220P00270000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 23.35 | 22.10 | 23.15 | 0.00 | - | 2 | 182 | 28.98% |
| CRM250117P00270000 | 2024-05-03 11:10AM EDT | 2025-01-17 | 23.47 | 23.55 | 24.00 | -1.63 | -6.49% | 2 | 1,011 | 28.31% |
| CRM250321P00270000 | 2024-04-30 11:05AM EDT | 2025-03-21 | 26.50 | 26.05 | 26.70 | 0.00 | - | 16 | 127 | 28.07% |
| CRM250620P00270000 | 2024-04-30 1:20PM EDT | 2025-06-20 | 31.10 | 28.80 | 29.95 | 0.00 | - | 1 | 103 | 27.63% |
| CRM260116P00270000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 35.11 | 33.35 | 36.00 | -2.00 | -5.39% | 2 | 226 | 26.84% |
| CRM261218P00270000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 42.10 | 40.55 | 43.95 | 0.00 | - | 5 | 3 | 26.25% |
© 2024 Yahoo. All rights reserved.