salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524C00330000 | 2024-05-16 3:03PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 41.02% |
| CRM240531C00330000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 0.52 | 0.49 | 0.83 | -0.23 | -30.67% | 2 | 298 | 48.71% |
| CRM240607C00330000 | 2024-05-16 1:21PM EDT | 2024-06-07 | 0.89 | 0.73 | 0.95 | -0.08 | -8.25% | 1 | 15 | 41.02% |
| CRM240614C00330000 | 2024-05-15 3:33PM EDT | 2024-06-14 | 1.40 | 0.80 | 1.81 | 0.00 | - | 3 | 3 | 41.83% |
| CRM240621C00330000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 1.31 | 1.14 | 1.28 | -0.21 | -13.82% | 955 | 2,249 | 34.14% |
| CRM240719C00330000 | 2024-05-17 12:29PM EDT | 2024-07-19 | 2.64 | 2.22 | 2.42 | +0.09 | +3.53% | 3 | 1,166 | 30.34% |
| CRM240816C00330000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 3.70 | 3.75 | 4.05 | -0.33 | -8.19% | 91 | 430 | 29.89% |
| CRM240920C00330000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 7.20 | 6.80 | 7.30 | -0.25 | -3.36% | 19 | 427 | 31.97% |
| CRM241018C00330000 | 2024-05-14 9:47AM EDT | 2024-10-18 | 7.35 | 8.40 | 9.35 | 0.00 | - | 10 | 250 | 32.29% |
| CRM241115C00330000 | 2024-05-17 10:03AM EDT | 2024-11-15 | 11.56 | 10.40 | 11.35 | +0.26 | +2.30% | 1 | 517 | 32.59% |
| CRM241220C00330000 | 2024-05-15 3:10PM EDT | 2024-12-20 | 14.71 | 13.80 | 14.25 | 0.00 | - | 3 | 312 | 33.53% |
| CRM250117C00330000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 15.85 | 15.00 | 16.05 | -0.86 | -5.15% | 13 | 1,254 | 33.65% |
| CRM250321C00330000 | 2024-05-07 10:53AM EDT | 2025-03-21 | 18.35 | 19.75 | 21.60 | 0.00 | - | 1 | 188 | 35.61% |
| CRM250620C00330000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 26.56 | 24.70 | 26.05 | 0.00 | - | 2 | 646 | 35.13% |
| CRM260116C00330000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 39.70 | 37.50 | 38.55 | 0.00 | - | 2 | 300 | 37.01% |
| CRM261218C00330000 | 2024-05-02 12:19PM EDT | 2026-12-18 | 46.30 | 52.30 | 55.80 | 0.00 | - | 2 | 23 | 39.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 170.59% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 47.65 | 48.80 | 0.00 | - | 1 | 17 | 49.71% |
| CRM240719P00330000 | 2024-05-15 3:07PM EDT | 2024-07-19 | 44.50 | 43.90 | 46.20 | 0.00 | - | 1 | 385 | 27.91% |
| CRM240816P00330000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 44.59 | 45.60 | 46.80 | 0.00 | - | 5 | 50 | 25.24% |
| CRM240920P00330000 | 2024-05-15 12:48PM EDT | 2024-09-20 | 47.83 | 47.25 | 48.40 | 0.00 | - | 2 | 14 | 25.34% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 57.25 | 58.85 | 0.00 | - | 2 | 33 | 33.82% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 20.53% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 60.35 | 62.20 | 0.00 | - | 2 | 32 | 31.84% |
| CRM250620P00330000 | 2024-05-09 11:01AM EDT | 2025-06-20 | 64.30 | 55.40 | 57.65 | 0.00 | - | 3 | 69 | 23.84% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 65.50 | 69.20 | 0.00 | - | 88 | 98 | 27.61% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.00 | 75.15 | 0.00 | - | 6 | 8 | 25.48% |
© 2024 Yahoo. All rights reserved.