salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00165000 | 2024-06-17 1:11PM EDT | 2024-08-16 | 65.78 | 87.30 | 87.95 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240920C00165000 | 2024-05-30 1:16PM EDT | 2024-09-20 | 53.90 | 91.60 | 96.40 | 0.00 | - | 5 | 11 | 0.00% |
| CRM241018C00165000 | 2024-05-31 11:10AM EDT | 2024-10-18 | 56.50 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241220C00165000 | 2024-05-30 1:35PM EDT | 2024-12-20 | 56.90 | 94.20 | 98.90 | 0.00 | - | 1 | 1 | 44.28% |
| CRM250117C00165000 | 2024-07-16 10:39AM EDT | 2025-01-17 | 94.00 | 101.55 | 104.05 | 0.00 | - | 4 | 460 | 58.15% |
| CRM250321C00165000 | 2024-07-01 9:58AM EDT | 2025-03-21 | 98.70 | 103.45 | 106.70 | 0.00 | - | 1 | 0 | 56.13% |
| CRM250620C00165000 | 2024-06-06 12:29PM EDT | 2025-06-20 | 89.72 | 106.05 | 110.00 | 0.00 | - | 2 | 8 | 53.87% |
| CRM260116C00165000 | 2024-07-18 3:29PM EDT | 2026-01-16 | 98.32 | 112.10 | 115.50 | 0.00 | - | 1 | 4 | 50.48% |
| CRM260618C00165000 | 2024-07-18 3:29PM EDT | 2026-06-18 | 102.29 | 115.50 | 120.00 | 0.00 | - | 1 | 1 | 51.88% |
| CRM261218C00165000 | 2024-07-18 11:02AM EDT | 2026-12-18 | 110.00 | 119.65 | 124.50 | 0.00 | - | 1 | 2 | 50.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816P00165000 | 2024-07-10 10:20AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 119 | 80.47% |
| CRM240823P00165000 | 2024-07-26 2:37PM EDT | 2024-08-23 | 0.01 | 0.00 | 0.71 | -0.07 | -87.50% | 1 | 1 | 82.13% |
| CRM240920P00165000 | 2024-07-25 2:59PM EDT | 2024-09-20 | 0.24 | 0.07 | 0.37 | 0.00 | - | 3 | 269 | 54.20% |
| CRM241018P00165000 | 2024-07-25 1:45PM EDT | 2024-10-18 | 0.37 | 0.14 | 0.48 | 0.00 | - | 2 | 65 | 49.73% |
| CRM241115P00165000 | 2024-07-26 2:27PM EDT | 2024-11-15 | 0.50 | 0.25 | 0.70 | -0.05 | -9.09% | 2 | 42 | 45.92% |
| CRM241220P00165000 | 2024-07-25 9:32AM EDT | 2024-12-20 | 1.15 | 0.60 | 1.30 | 0.00 | - | 1 | 28 | 45.14% |
| CRM250117P00165000 | 2024-07-25 1:37PM EDT | 2025-01-17 | 1.10 | 0.83 | 1.44 | 0.00 | - | 30 | 959 | 42.26% |
| CRM250221P00165000 | 2024-07-18 2:28PM EDT | 2025-02-21 | 1.68 | 1.11 | 1.80 | 0.00 | - | 2 | 1 | 40.50% |
| CRM250321P00165000 | 2024-07-25 2:46PM EDT | 2025-03-21 | 1.92 | 1.70 | 2.12 | 0.00 | - | 2 | 28 | 39.50% |
| CRM250620P00165000 | 2024-07-26 11:36AM EDT | 2025-06-20 | 3.15 | 2.79 | 3.65 | 0.00 | - | 1 | 153 | 38.56% |
| CRM260116P00165000 | 2024-07-24 10:04AM EDT | 2026-01-16 | 6.27 | 5.65 | 7.05 | 0.00 | - | 1 | 349 | 36.77% |
| CRM260618P00165000 | 2024-06-07 12:01PM EDT | 2026-06-18 | 10.02 | 6.10 | 9.05 | 0.00 | - | 1 | 1 | 35.41% |
| CRM261218P00165000 | 2024-06-14 11:36AM EDT | 2026-12-18 | 13.50 | 8.45 | 11.40 | 0.00 | - | 1 | 12 | 34.36% |
© 2024 Yahoo. All rights reserved.