UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,316.40 -7.80 (-0.34%) DOW
39,076.50 +192.24 (+0.49%) Bitcoin GBP
49,842.54 -627.21 (-1.24%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00150000 | 2024-05-07 1:48PM EDT | 2024-05-17 | 128.59 | 127.95 | 130.05 | 0.00 | - | 1 | 8 | 201.47% |
| CRM240621C00150000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 126.30 | 128.80 | 130.15 | 0.00 | - | 1 | 137 | 78.91% |
| CRM240920C00150000 | 2024-02-06 11:23AM EDT | 2024-09-20 | 142.41 | 155.15 | 158.30 | 0.00 | - | 1 | 1 | 153.66% |
| CRM241220C00150000 | 2024-04-15 11:04AM EDT | 2024-12-20 | 133.60 | 132.95 | 134.50 | 0.00 | - | 1 | 1 | 61.06% |
| CRM250117C00150000 | 2024-05-06 1:55PM EDT | 2025-01-17 | 131.50 | 133.65 | 135.20 | 0.00 | - | 1 | 329 | 59.96% |
| CRM250321C00150000 | 2024-04-15 1:33PM EDT | 2025-03-21 | 134.00 | 134.20 | 137.15 | 0.00 | - | 2 | 4 | 57.18% |
| CRM250620C00150000 | 2024-03-12 1:34PM EDT | 2025-06-20 | 167.30 | 157.00 | 161.50 | 0.00 | - | 2 | 27 | 92.64% |
| CRM260116C00150000 | 2024-04-18 10:22AM EDT | 2026-01-16 | 139.30 | 141.40 | 145.35 | 0.00 | - | 20 | 25 | 53.68% |
| CRM261218C00150000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 147.26 | 147.50 | 152.50 | 0.00 | - | - | 4 | 50.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00150000 | 2024-02-26 3:13PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.22 | 0.00 | - | 5 | 77 | 151.56% |
| CRM240621P00150000 | 2024-04-01 1:09PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.19 | 0.00 | - | 13 | 634 | 71.09% |
| CRM240719P00150000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 6 | 57.72% |
| CRM240816P00150000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 0.17 | 0.02 | 0.30 | 0.00 | - | 2 | 18 | 54.20% |
| CRM240920P00150000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 0.29 | 0.10 | 0.47 | 0.00 | - | 95 | 158 | 49.90% |
| CRM241018P00150000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 0.53 | 0.15 | 0.61 | 0.00 | - | 2 | 1 | 47.34% |
| CRM241220P00150000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 1.08 | 0.53 | 0.98 | 0.00 | - | 1 | 190 | 43.64% |
| CRM250117P00150000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 0.98 | 0.97 | 1.11 | -0.02 | -2.00% | 2 | 1,873 | 42.13% |
| CRM250321P00150000 | 2024-04-15 12:19PM EDT | 2025-03-21 | 1.83 | 0.44 | 2.61 | 0.00 | - | - | 4 | 45.05% |
| CRM250620P00150000 | 2024-04-24 10:40AM EDT | 2025-06-20 | 2.37 | 1.23 | 3.45 | 0.00 | - | 2 | 45 | 42.49% |
| CRM260116P00150000 | 2024-04-15 1:38PM EDT | 2026-01-16 | 4.75 | 3.85 | 4.10 | 0.00 | - | 5 | 42 | 36.10% |
| CRM260618P00150000 | 2024-04-11 12:57PM EDT | 2026-06-18 | 5.21 | 5.15 | 5.70 | 0.00 | - | - | 2 | 35.41% |
| CRM261218P00150000 | 2024-04-23 12:38PM EDT | 2026-12-18 | 7.64 | 6.70 | 7.45 | 0.00 | - | 2 | 7 | 34.53% |
© 2024 Yahoo. All rights reserved.