salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00320000 | 2024-05-03 2:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 79 | 104.69% |
| CRM240510C00320000 | 2024-05-03 11:47AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 1 | 314 | 53.81% |
| CRM240517C00320000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 7 | 2,462 | 34.96% |
| CRM240524C00320000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 0.34 | 0.00 | 1.13 | 0.00 | - | 1 | 35 | 44.75% |
| CRM240531C00320000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 0.81 | 0.53 | 1.03 | +0.04 | +5.19% | 1 | 67 | 38.14% |
| CRM240621C00320000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.75 | 1.34 | 1.69 | +0.29 | +19.86% | 27 | 1,736 | 32.89% |
| CRM240719C00320000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.03 | 2.80 | 3.25 | +0.30 | +10.99% | 21 | 628 | 31.96% |
| CRM240816C00320000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 4.68 | 4.30 | 4.80 | +0.58 | +14.15% | 30 | 515 | 31.40% |
| CRM240920C00320000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 8.03 | 7.30 | 7.70 | +0.93 | +13.10% | 51 | 1,100 | 32.88% |
| CRM241018C00320000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 9.50 | 9.00 | 9.35 | +0.80 | +9.20% | 29 | 56 | 32.73% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 12.05 | 10.50 | 11.90 | +0.55 | +4.78% | 1 | 73 | 34.00% |
| CRM241220C00320000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 14.55 | 13.95 | 15.15 | +1.02 | +7.54% | 29 | 656 | 35.47% |
| CRM250117C00320000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 15.95 | 15.75 | 16.70 | +0.75 | +4.93% | 127 | 1,884 | 35.33% |
| CRM250321C00320000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 21.15 | 19.60 | 20.30 | +1.70 | +8.74% | 1 | 117 | 35.41% |
| CRM250620C00320000 | 2024-05-02 10:11AM EDT | 2025-06-20 | 24.45 | 24.80 | 25.55 | 0.00 | - | 3 | 294 | 35.94% |
| CRM260116C00320000 | 2024-05-03 2:22PM EDT | 2026-01-16 | 36.85 | 35.70 | 36.65 | +2.54 | +7.40% | 10 | 596 | 37.14% |
| CRM260618C00320000 | 2024-05-03 2:23PM EDT | 2026-06-18 | 44.06 | 42.35 | 44.20 | -0.19 | -0.43% | 1 | 10 | 38.02% |
| CRM261218C00320000 | 2024-05-03 2:24PM EDT | 2026-12-18 | 51.92 | 50.25 | 53.25 | +1.42 | +2.81% | 1 | 4 | 39.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 46.89 | 44.30 | 47.45 | 0.00 | - | 9 | 0 | 208.98% |
| CRM240510P00320000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 50.60 | 45.10 | 47.00 | 0.00 | - | 5 | 0 | 65.82% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 45.20 | 47.25 | 0.00 | - | 1 | 0 | 51.54% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 54.49% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 44.00 | 48.70 | 0.00 | - | - | 0 | 47.47% |
| CRM240621P00320000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 49.85 | 45.85 | 47.75 | 0.00 | - | 2 | 198 | 31.38% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 46.50 | 48.10 | 0.00 | - | 1 | 144 | 26.65% |
| CRM240816P00320000 | 2024-04-30 1:36PM EDT | 2024-08-16 | 51.02 | 47.55 | 48.40 | 0.00 | - | 1 | 51 | 23.89% |
| CRM240920P00320000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 51.95 | 48.85 | 50.20 | 0.00 | - | 2 | 63 | 25.22% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.30 | 51.00 | 0.00 | - | 2 | 4 | 24.63% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 50.35 | 52.00 | 0.00 | - | 2 | 2 | 24.55% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 52.05 | 54.05 | 0.00 | - | 1 | 636 | 25.67% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 52.75 | 54.25 | 0.00 | - | 21 | 485 | 24.52% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 10.90% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 12.77% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 65.20 | 67.15 | 0.00 | - | 5 | 39 | 25.88% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 70.20 | 73.30 | 0.00 | - | 5 | 6 | 24.46% |
© 2024 Yahoo. All rights reserved.