salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00280000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.57 | 1.42 | 1.61 | +0.07 | +4.67% | 188 | 402 | 28.30% |
| CRM240517C00280000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.28 | 3.20 | 3.40 | +0.18 | +5.81% | 138 | 1,901 | 29.03% |
| CRM240524C00280000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.82 | 4.55 | 6.15 | -0.54 | -10.07% | 28 | 92 | 34.69% |
| CRM240531C00280000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 8.80 | 8.35 | 9.55 | +0.95 | +12.10% | 5 | 87 | 41.52% |
| CRM240607C00280000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 9.67 | 9.15 | 9.65 | +0.68 | +7.56% | 60 | 43 | 37.30% |
| CRM240621C00280000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 10.85 | 10.50 | 10.90 | +0.65 | +6.37% | 99 | 2,824 | 34.58% |
| CRM240719C00280000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 14.05 | 13.50 | 13.70 | +1.30 | +10.20% | 79 | 1,023 | 33.12% |
| CRM240816C00280000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 16.95 | 16.40 | 16.55 | +1.15 | +7.28% | 128 | 567 | 33.21% |
| CRM240920C00280000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 21.05 | 20.70 | 20.85 | +1.30 | +6.58% | 228 | 751 | 35.11% |
| CRM241018C00280000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 23.35 | 22.20 | 23.30 | +1.07 | +4.80% | 7 | 447 | 35.35% |
| CRM241115C00280000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 23.92 | 24.75 | 26.25 | 0.00 | - | 1 | 57 | 36.41% |
| CRM241220C00280000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 29.25 | 28.35 | 30.05 | +1.49 | +5.37% | 6 | 115 | 37.92% |
| CRM250117C00280000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 32.02 | 30.75 | 31.45 | +1.52 | +4.98% | 4 | 1,182 | 37.33% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 35.10 | 35.70 | 0.00 | - | 3 | 67 | 37.64% |
| CRM250620C00280000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 41.77 | 38.50 | 41.55 | +1.21 | +2.98% | 4 | 439 | 38.31% |
| CRM260116C00280000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 53.90 | 52.10 | 53.15 | +2.90 | +5.69% | 6 | 1,370 | 39.45% |
| CRM260618C00280000 | 2024-05-03 10:03AM EDT | 2026-06-18 | 61.98 | 58.65 | 60.45 | +3.57 | +6.11% | 1 | 3 | 40.05% |
| CRM261218C00280000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 69.90 | 66.25 | 69.40 | 0.00 | - | 3 | 13 | 41.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00280000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 7.55 | 7.00 | 7.80 | -3.24 | -30.03% | 38 | 181 | 27.00% |
| CRM240517P00280000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 8.95 | 8.55 | 9.70 | -1.86 | -17.21% | 17 | 2,152 | 28.82% |
| CRM240524P00280000 | 2024-05-03 1:52PM EDT | 2024-05-24 | 10.04 | 9.85 | 12.10 | -3.88 | -27.87% | 2 | 60 | 33.12% |
| CRM240531P00280000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 13.35 | 13.20 | 14.00 | -1.82 | -12.00% | 4 | 105 | 35.07% |
| CRM240607P00280000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 14.27 | 14.15 | 14.80 | -0.28 | -1.92% | 1 | 20 | 33.69% |
| CRM240621P00280000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 15.16 | 15.35 | 15.65 | -1.49 | -8.95% | 26 | 1,789 | 30.53% |
| CRM240719P00280000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 17.20 | 17.25 | 17.55 | -1.20 | -6.52% | 23 | 819 | 28.11% |
| CRM240816P00280000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 18.95 | 19.15 | 19.40 | -1.35 | -6.65% | 156 | 619 | 27.23% |
| CRM240920P00280000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 21.75 | 22.20 | 22.40 | -1.55 | -6.65% | 5 | 511 | 28.02% |
| CRM241018P00280000 | 2024-05-01 1:12PM EDT | 2024-10-18 | 26.57 | 23.45 | 24.05 | 0.00 | - | 1 | 188 | 27.80% |
| CRM241115P00280000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 24.75 | 24.90 | 25.35 | -2.11 | -7.86% | 9 | 41 | 27.35% |
| CRM241220P00280000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 28.05 | 26.85 | 27.90 | 0.00 | - | 5 | 88 | 28.13% |
| CRM250117P00280000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 28.10 | 27.90 | 29.20 | -0.40 | -1.40% | 6 | 1,558 | 27.98% |
| CRM250321P00280000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 33.00 | 29.90 | 31.45 | 0.00 | - | 2 | 10 | 27.28% |
| CRM250620P00280000 | 2024-04-29 12:47PM EDT | 2025-06-20 | 34.20 | 33.95 | 36.40 | 0.00 | - | 9 | 421 | 28.36% |
| CRM260116P00280000 | 2024-04-29 10:10AM EDT | 2026-01-16 | 40.25 | 37.55 | 40.65 | 0.00 | - | 2 | 270 | 26.08% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 45.15 | 48.45 | 0.00 | - | 1 | 8 | 25.47% |
© 2024 Yahoo. All rights reserved.