salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 89 | 69.53% |
| CRM240621C00400000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 0.01 | 0.03 | 0.29 | 0.00 | - | 5 | 358 | 47.36% |
| CRM240719C00400000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.25 | 0.07 | 0.25 | +0.15 | +150.00% | 1 | 85 | 37.01% |
| CRM240816C00400000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 0.27 | 0.14 | 0.53 | 0.00 | - | 1 | 51 | 35.38% |
| CRM240920C00400000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 0.94 | 0.41 | 1.05 | 0.00 | - | 1 | 365 | 34.40% |
| CRM241018C00400000 | 2024-05-01 2:01PM EDT | 2024-10-18 | 1.30 | 1.02 | 1.15 | 0.00 | - | 1 | 162 | 31.93% |
| CRM241115C00400000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 1.95 | 1.47 | 1.58 | 0.00 | - | 3 | 97 | 31.46% |
| CRM241220C00400000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 2.70 | 2.46 | 2.64 | -0.03 | -1.10% | 88 | 369 | 32.39% |
| CRM250117C00400000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 3.24 | 3.15 | 3.30 | +0.22 | +7.28% | 4 | 560 | 32.26% |
| CRM250321C00400000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 5.30 | 4.80 | 5.25 | +0.93 | +21.28% | 1 | 140 | 32.69% |
| CRM250620C00400000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 7.70 | 7.55 | 8.40 | 0.00 | - | 4 | 2,215 | 33.27% |
| CRM260116C00400000 | 2024-04-30 3:14PM EDT | 2026-01-16 | 15.15 | 15.35 | 17.05 | 0.00 | - | 6 | 181 | 35.06% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 2026-06-18 | 25.51 | 21.05 | 22.55 | 0.00 | - | 1 | 139 | 35.40% |
| CRM261218C00400000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 30.00 | 27.95 | 30.70 | 0.00 | - | 4 | 16 | 36.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 2024-05-17 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 124.80 | 127.50 | 0.00 | - | 48 | 0 | 27.39% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 2025-01-17 | 98.15 | 125.05 | 127.55 | 0.00 | - | 4 | 0 | 26.09% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 2025-06-20 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00400000 | 2024-04-04 9:57AM EDT | 2026-01-16 | 124.75 | 124.05 | 128.45 | +15.10 | +13.77% | 1 | 2 | 18.88% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.