salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00390000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 561 | 225.00% |
| CRM240510C00390000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 82.81% |
| CRM240517C00390000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 56 | 64.84% |
| CRM240621C00390000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 98 | 44.58% |
| CRM240719C00390000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 37.55% |
| CRM240816C00390000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 0.53 | 0.37 | 0.64 | 0.00 | - | 2 | 180 | 34.09% |
| CRM240920C00390000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.23 | 0.97 | 1.09 | 0.00 | - | 1 | 356 | 32.50% |
| CRM241018C00390000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 1.49 | 1.36 | 1.53 | 0.00 | - | 1 | 24 | 31.73% |
| CRM241115C00390000 | 2024-04-26 11:21AM EDT | 2024-11-15 | 2.35 | 1.99 | 2.21 | 0.00 | - | 4 | 55 | 31.81% |
| CRM241220C00390000 | 2024-05-02 3:39PM EDT | 2024-12-20 | 3.20 | 3.25 | 3.45 | +0.20 | +6.67% | 2 | 43 | 32.63% |
| CRM250117C00390000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.20 | +0.35 | +9.33% | 2 | 454 | 32.45% |
| CRM250321C00390000 | 2024-05-01 10:55AM EDT | 2025-03-21 | 5.20 | 6.10 | 6.55 | 0.00 | - | 3 | 144 | 33.10% |
| CRM250620C00390000 | 2024-03-14 10:55AM EDT | 2025-06-20 | 21.10 | 15.50 | 19.00 | 0.00 | - | 10 | 276 | 43.22% |
| CRM260116C00390000 | 2024-05-02 12:27PM EDT | 2026-01-16 | 16.70 | 17.45 | 19.00 | 0.00 | - | 11 | 129 | 35.20% |
| CRM261218C00390000 | 2024-04-17 3:04PM EDT | 2026-12-18 | 34.20 | 30.50 | 32.55 | 0.00 | - | - | 10 | 36.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00390000 | 2024-02-28 3:59PM EDT | 2024-05-17 | 91.15 | 86.70 | 90.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00390000 | 2024-02-28 3:49PM EDT | 2024-06-21 | 92.32 | 86.80 | 91.25 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240719P00390000 | 2024-02-28 3:45PM EDT | 2024-07-19 | 92.35 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240816P00390000 | 2024-02-26 4:16PM EDT | 2024-08-16 | 89.45 | 86.85 | 90.40 | 0.00 | - | 8 | 0 | 0.00% |
| CRM240920P00390000 | 2024-02-28 2:37PM EDT | 2024-09-20 | 92.20 | 86.60 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00390000 | 2024-02-28 11:56AM EDT | 2024-12-20 | 93.10 | 88.20 | 90.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRM250117P00390000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 92.07 | 114.25 | 116.50 | 0.00 | - | 10 | 0 | 23.22% |
| CRM250620P00390000 | 2024-01-22 3:24PM EDT | 2025-06-20 | 108.20 | 107.60 | 109.00 | 0.00 | - | - | 2 | 0.00% |
| CRM260116P00390000 | 2024-03-07 11:02AM EDT | 2026-01-16 | 95.70 | 94.50 | 98.15 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.