UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.96 -0.04 (-0.05%) GOLD FUTURES
2,311.60 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,262.00 +1,763.09 (+3.88%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00290000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 54 | 1,211 | 42.38% |
| CRM240510C00290000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.29 | 0.31 | 0.37 | -0.07 | -19.44% | 119 | 604 | 27.37% |
| CRM240517C00290000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.14 | 1.10 | 1.21 | +0.24 | +26.37% | 95 | 2,425 | 28.35% |
| CRM240524C00290000 | 2024-05-02 1:39PM EDT | 2024-05-24 | 2.15 | 1.93 | 2.35 | +0.14 | +6.97% | 27 | 787 | 30.01% |
| CRM240531C00290000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 4.65 | 4.50 | 5.40 | +0.55 | +13.41% | 398 | 206 | 38.39% |
| CRM240607C00290000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 5.13 | 5.25 | 6.25 | -0.72 | -12.31% | 5 | 37 | 37.35% |
| CRM240621C00290000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 6.65 | 6.80 | 7.00 | -0.75 | -10.14% | 71 | 1,691 | 33.86% |
| CRM240719C00290000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 9.40 | 9.00 | 9.35 | +0.73 | +8.42% | 33 | 987 | 32.23% |
| CRM240816C00290000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 11.55 | 11.65 | 11.85 | -0.55 | -4.55% | 47 | 391 | 32.16% |
| CRM240920C00290000 | 2024-05-02 12:11PM EDT | 2024-09-20 | 15.20 | 15.55 | 15.75 | -1.05 | -6.46% | 7 | 675 | 33.84% |
| CRM241018C00290000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 17.15 | 17.75 | 18.55 | +0.60 | +3.63% | 5 | 75 | 34.76% |
| CRM241115C00290000 | 2024-04-26 11:23AM EDT | 2024-11-15 | 22.55 | 20.05 | 20.45 | 0.00 | - | 1 | 70 | 34.60% |
| CRM241220C00290000 | 2024-05-02 12:30PM EDT | 2024-12-20 | 23.06 | 23.70 | 24.70 | +0.13 | +0.57% | 11 | 266 | 36.82% |
| CRM250117C00290000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 25.25 | 25.55 | 26.40 | 0.00 | - | 26 | 1,555 | 36.64% |
| CRM250321C00290000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 29.20 | 29.85 | 30.70 | -2.01 | -6.44% | 32 | 82 | 37.09% |
| CRM250620C00290000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 35.00 | 34.10 | 36.70 | 0.00 | - | 2 | 202 | 37.96% |
| CRM260116C00290000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 46.00 | 46.25 | 48.20 | 0.00 | - | 1 | 1,907 | 39.06% |
| CRM260618C00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 55.14 | 53.20 | 55.65 | 0.00 | - | - | 4 | 39.76% |
| CRM261218C00290000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 63.50 | 60.45 | 63.60 | 0.00 | - | 3 | 16 | 40.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00290000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 19.00 | 16.70 | 20.20 | +3.25 | +20.63% | 1 | 5 | 64.80% |
| CRM240510P00290000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 17.59 | 16.80 | 19.55 | -4.38 | -19.94% | 1 | 253 | 42.26% |
| CRM240517P00290000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 18.31 | 17.50 | 19.05 | -0.28 | -1.51% | 38 | 2,462 | 28.13% |
| CRM240524P00290000 | 2024-05-02 2:03PM EDT | 2024-05-24 | 20.04 | 18.20 | 21.45 | +1.98 | +10.96% | 2 | 34 | 35.91% |
| CRM240531P00290000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 20.20 | 20.30 | 22.50 | 0.00 | - | 2 | 17 | 35.52% |
| CRM240607P00290000 | 2024-05-01 1:00PM EDT | 2024-06-07 | 22.83 | 20.90 | 24.00 | -2.21 | -8.83% | 1 | 6 | 36.97% |
| CRM240621P00290000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 23.35 | 23.05 | 23.60 | -1.35 | -5.47% | 10 | 757 | 30.38% |
| CRM240719P00290000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 24.55 | 24.35 | 25.20 | +2.20 | +9.84% | 15 | 513 | 27.94% |
| CRM240816P00290000 | 2024-05-02 10:23AM EDT | 2024-08-16 | 27.75 | 25.95 | 26.50 | +1.70 | +6.53% | 6 | 196 | 26.40% |
| CRM240920P00290000 | 2024-04-29 1:25PM EDT | 2024-09-20 | 27.23 | 28.65 | 29.10 | 0.00 | - | 14 | 907 | 26.98% |
| CRM241018P00290000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 30.55 | 29.65 | 30.90 | 0.00 | - | 3 | 134 | 27.18% |
| CRM241115P00290000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 31.90 | 31.05 | 31.70 | 0.00 | - | 1 | 30 | 26.22% |
| CRM241220P00290000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 35.85 | 33.65 | 34.30 | 0.00 | - | 1 | 101 | 27.23% |
| CRM250117P00290000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 33.60 | 33.95 | 35.20 | 0.00 | - | 3 | 854 | 26.73% |
| CRM250321P00290000 | 2024-04-29 2:10PM EDT | 2025-03-21 | 35.90 | 36.45 | 37.75 | 0.00 | - | 9 | 137 | 26.51% |
| CRM250620P00290000 | 2024-04-25 1:03PM EDT | 2025-06-20 | 40.65 | 39.55 | 40.85 | 0.00 | - | 6 | 248 | 26.12% |
| CRM260116P00290000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 44.05 | 43.10 | 46.65 | 0.00 | - | 1 | 338 | 25.39% |
| CRM260618P00290000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 51.14 | 47.50 | 50.15 | 0.00 | - | - | 1 | 24.97% |
© 2024 Yahoo. All rights reserved.