salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00155000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 120.73 | 120.90 | 122.95 | 0.00 | - | 1 | 3 | 176.95% |
| CRM240531C00155000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 121.02 | 120.20 | 123.45 | 0.00 | - | 1 | 1 | 99.90% |
| CRM240621C00155000 | 2024-04-12 11:53AM EDT | 2024-06-21 | 143.53 | 120.75 | 123.90 | 0.00 | - | 1 | 106 | 87.99% |
| CRM240816C00155000 | 2024-01-19 4:52PM EDT | 2024-08-16 | 131.33 | 138.60 | 140.65 | 0.00 | - | 9 | 9 | 141.13% |
| CRM240920C00155000 | 2024-01-09 1:13PM EDT | 2024-09-20 | 115.50 | 141.45 | 144.55 | 0.00 | - | - | 1 | 130.97% |
| CRM250117C00155000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 160.87 | 120.15 | 124.25 | 0.00 | - | 3 | 116 | 47.54% |
| CRM250321C00155000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 122.25 | 127.00 | 130.50 | 0.00 | - | 1 | 1 | 55.99% |
| CRM250620C00155000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 149.70 | 127.05 | 131.00 | 0.00 | - | 1 | 3 | 54.04% |
| CRM260116C00155000 | 2024-03-05 1:19PM EDT | 2026-01-16 | 159.75 | 152.00 | 157.00 | 0.00 | - | 2 | 7 | 75.68% |
| CRM261218C00155000 | 2024-04-29 3:00PM EDT | 2026-12-18 | 143.26 | 142.00 | 147.00 | 0.00 | - | 4 | 7 | 50.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00155000 | 2024-05-01 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,712 | 125.00% |
| CRM240524P00155000 | 2024-04-26 10:47AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 120.70% |
| CRM240531P00155000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 0.39 | 0.00 | 0.30 | 0.00 | - | - | 1 | 99.61% |
| CRM240621P00155000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.08 | 0.00 | - | 3 | 787 | 61.52% |
| CRM240719P00155000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 11 | 55.18% |
| CRM240816P00155000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 0.17 | 0.04 | 0.32 | 0.00 | - | 2 | 4 | 51.95% |
| CRM240920P00155000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 0.82 | 0.11 | 0.45 | 0.00 | - | 1 | 26 | 46.97% |
| CRM241018P00155000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 0.59 | 0.16 | 0.57 | 0.00 | - | 2 | 3 | 44.34% |
| CRM241115P00155000 | 2024-05-10 1:05PM EDT | 2024-11-15 | 0.52 | 0.22 | 0.72 | -0.13 | -20.00% | 2 | 2 | 42.55% |
| CRM241220P00155000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 1.05 | 0.45 | 1.03 | 0.00 | - | 2 | 7 | 41.68% |
| CRM250117P00155000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 1.40 | 0.59 | 1.21 | 0.00 | - | 8 | 1,035 | 40.52% |
| CRM250321P00155000 | 2024-03-22 12:19PM EDT | 2025-03-21 | 1.34 | 1.85 | 4.30 | 0.00 | - | 2 | 29 | 48.43% |
| CRM250620P00155000 | 2024-03-20 12:54PM EDT | 2025-06-20 | 2.30 | 3.25 | 3.45 | 0.00 | - | 6 | 44 | 40.28% |
| CRM260116P00155000 | 2024-04-18 10:20AM EDT | 2026-01-16 | 5.40 | 2.89 | 4.55 | 0.00 | - | 17 | 30 | 35.20% |
| CRM261218P00155000 | 2024-04-15 9:30AM EDT | 2026-12-18 | 8.00 | 6.35 | 8.55 | 0.00 | - | 5 | 30 | 34.31% |
© 2024 Yahoo. All rights reserved.