UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,325.50 -5.70 (-0.24%) DOW
38,912.62 +60.35 (+0.16%) Bitcoin GBP
50,698.30 +328.90 (+0.65%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00360000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.00 | 0.00 | - | 8 | 2,203 | 25.00% |
| CRM240531C00360000 | 2024-04-22 9:40AM EDT | 2024-05-31 | 0.70 | 0.01 | 0.43 | 0.00 | - | - | 5 | 50.98% |
| CRM240621C00360000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.29 | 0.12 | 0.45 | 0.00 | - | 2 | 670 | 37.87% |
| CRM240719C00360000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.38 | 0.39 | 0.75 | 0.00 | - | 1 | 158 | 32.68% |
| CRM240816C00360000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 1.04 | 1.08 | 1.17 | 0.00 | - | 1 | 95 | 30.40% |
| CRM240920C00360000 | 2024-05-02 3:15PM EDT | 2024-09-20 | 2.10 | 2.48 | 2.56 | 0.00 | - | 8 | 132 | 31.46% |
| CRM241018C00360000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 3.05 | 3.40 | 3.55 | 0.00 | - | 2 | 48 | 31.32% |
| CRM241115C00360000 | 2024-05-01 10:32AM EDT | 2024-11-15 | 4.50 | 4.65 | 4.75 | +0.80 | +21.62% | 1 | 42 | 31.57% |
| CRM241220C00360000 | 2024-05-02 11:44AM EDT | 2024-12-20 | 6.00 | 6.75 | 6.95 | 0.00 | - | 1 | 127 | 32.91% |
| CRM250117C00360000 | 2024-05-07 10:32AM EDT | 2025-01-17 | 7.94 | 7.80 | 8.00 | +0.44 | +5.87% | 1 | 506 | 32.66% |
| CRM250321C00360000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 10.70 | 10.95 | 11.20 | 0.00 | - | 1 | 47 | 33.30% |
| CRM250620C00360000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 12.23 | 14.50 | 16.35 | 0.00 | - | 1 | 245 | 34.59% |
| CRM260116C00360000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 22.00 | 24.60 | 26.20 | 0.00 | - | 1 | 631 | 35.56% |
| CRM260618C00360000 | 2024-04-16 10:51AM EDT | 2026-06-18 | 33.62 | 32.25 | 32.90 | 0.00 | - | - | 1 | 36.15% |
| CRM261218C00360000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 38.60 | 39.75 | 40.90 | 0.00 | - | 12 | 30 | 37.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00360000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 83.69 | 80.70 | 82.35 | 0.00 | - | 1 | 0 | 80.91% |
| CRM240621P00360000 | 2024-02-26 4:42PM EDT | 2024-06-21 | 62.80 | 57.75 | 60.65 | 0.00 | - | 31 | 31 | 0.00% |
| CRM240719P00360000 | 2024-03-06 4:54PM EDT | 2024-07-19 | 57.80 | 58.35 | 59.65 | 0.00 | - | 7 | 7 | 0.00% |
| CRM240816P00360000 | 2024-02-28 11:49AM EDT | 2024-08-16 | 64.20 | 58.75 | 61.75 | 0.00 | - | 12 | 56 | 0.00% |
| CRM240920P00360000 | 2024-02-27 1:59PM EDT | 2024-09-20 | 67.90 | 59.50 | 62.15 | 0.00 | - | 24 | 39 | 0.00% |
| CRM241220P00360000 | 2024-01-30 4:43PM EDT | 2024-12-20 | 74.60 | 59.05 | 61.05 | 0.00 | - | 2 | 40 | 0.00% |
| CRM250117P00360000 | 2024-03-25 9:45AM EDT | 2025-01-17 | 62.35 | 81.85 | 84.65 | 0.00 | - | 6 | 74 | 23.79% |
| CRM250620P00360000 | 2024-04-03 3:14PM EDT | 2025-06-20 | 68.70 | 88.10 | 90.70 | 0.00 | - | 1 | 253 | 26.92% |
| CRM260116P00360000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 92.20 | 86.20 | 89.45 | 0.00 | - | 10 | 189 | 20.73% |
© 2024 Yahoo. All rights reserved.