salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00380000 | 2024-04-17 9:45AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 73 | 52.88% |
| CRM240621C00380000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 0.27 | 0.10 | 0.27 | +0.05 | +22.73% | 2 | 215 | 37.82% |
| CRM240719C00380000 | 2024-04-15 10:32AM EDT | 2024-07-19 | 0.56 | 0.26 | 0.57 | 0.00 | - | 3 | 21 | 35.25% |
| CRM240816C00380000 | 2024-04-11 3:01PM EDT | 2024-08-16 | 0.75 | 0.52 | 0.86 | -1.85 | -71.15% | 3 | 108 | 33.09% |
| CRM240920C00380000 | 2024-04-17 10:57AM EDT | 2024-09-20 | 2.01 | 1.55 | 1.65 | 0.00 | - | 1 | 62 | 33.06% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 2.21 | 1.91 | 2.31 | -5.19 | -70.14% | 2 | 11 | 32.76% |
| CRM241115C00380000 | 2024-04-19 10:40AM EDT | 2024-11-15 | 3.10 | 2.89 | 3.05 | -0.70 | -18.42% | 3 | 26 | 32.61% |
| CRM241220C00380000 | 2024-04-19 12:25PM EDT | 2024-12-20 | 4.60 | 4.45 | 4.60 | -0.40 | -8.00% | 1 | 87 | 33.67% |
| CRM250117C00380000 | 2024-04-15 1:33PM EDT | 2025-01-17 | 6.50 | 5.15 | 5.95 | 0.00 | - | 71 | 778 | 34.40% |
| CRM250321C00380000 | 2024-04-15 1:26PM EDT | 2025-03-21 | 9.25 | 7.20 | 8.00 | 0.00 | - | 4 | 18 | 34.07% |
| CRM250620C00380000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 13.40 | 11.35 | 11.70 | 0.00 | - | 6 | 417 | 34.58% |
| CRM260116C00380000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 19.54 | 17.50 | 20.40 | -3.81 | -16.32% | 16 | 137 | 35.62% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 2026-12-18 | 33.50 | 33.10 | 34.10 | -2.59 | -7.18% | 15 | 23 | 37.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 107.60 | 111.90 | 0.00 | - | 440 | 0 | 35.54% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.