salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00180000 | 2024-04-08 1:13PM EDT | 2024-05-17 | 123.14 | 89.60 | 92.75 | 0.00 | - | 1 | 11 | 83.52% |
| CRM240621C00180000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 91.16 | 90.60 | 93.75 | -8.24 | -8.29% | 1 | 311 | 65.80% |
| CRM240719C00180000 | 2024-04-04 1:52PM EDT | 2024-07-19 | 126.02 | 91.45 | 94.95 | 0.00 | - | 3 | 3 | 61.08% |
| CRM240816C00180000 | 2024-04-08 1:46PM EDT | 2024-08-16 | 125.71 | 92.40 | 95.55 | 0.00 | - | 1 | 3 | 57.01% |
| CRM240920C00180000 | 2024-01-19 1:21PM EDT | 2024-09-20 | 106.00 | 116.30 | 118.60 | 0.00 | - | 2 | 7 | 110.14% |
| CRM241220C00180000 | 2024-04-10 11:56AM EDT | 2024-12-20 | 126.52 | 98.15 | 99.60 | 0.00 | - | - | 1 | 52.20% |
| CRM250117C00180000 | 2024-04-18 12:52PM EDT | 2025-01-17 | 100.10 | 99.15 | 100.50 | 0.00 | - | 3 | 773 | 51.43% |
| CRM250620C00180000 | 2024-03-11 9:30AM EDT | 2025-06-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM260116C00180000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 137.80 | 110.00 | 115.00 | 0.00 | - | 2 | 19 | 51.49% |
| CRM261218C00180000 | 2024-04-11 10:22AM EDT | 2026-12-18 | 144.50 | 121.65 | 124.20 | 0.00 | - | 2 | 7 | 49.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00180000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 209 | 60.35% |
| CRM240621P00180000 | 2024-04-15 1:29PM EDT | 2024-06-21 | 0.34 | 0.14 | 0.46 | 0.00 | - | 5 | 1,888 | 50.49% |
| CRM240719P00180000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.48 | 0.28 | 0.49 | -0.03 | -5.88% | 2 | 71 | 42.46% |
| CRM240816P00180000 | 2024-04-04 2:18PM EDT | 2024-08-16 | 0.65 | 0.51 | 0.82 | +0.30 | +85.71% | 1 | 120 | 40.67% |
| CRM240920P00180000 | 2024-04-17 1:23PM EDT | 2024-09-20 | 1.10 | 1.09 | 1.41 | 0.00 | - | 4 | 107 | 39.86% |
| CRM241018P00180000 | 2024-04-15 1:30PM EDT | 2024-10-18 | 1.45 | 1.42 | 1.76 | 0.00 | - | 22 | 24 | 38.50% |
| CRM241220P00180000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 2.90 | 2.87 | 2.96 | 0.00 | - | 1 | 24 | 37.68% |
| CRM250117P00180000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | -0.03 | -0.91% | 1 | 1,812 | 36.90% |
| CRM250321P00180000 | 2024-04-18 12:12PM EDT | 2025-03-21 | 4.20 | 4.35 | 4.50 | 0.00 | - | 2 | 24 | 36.18% |
| CRM250620P00180000 | 2024-04-17 9:58AM EDT | 2025-06-20 | 5.63 | 6.00 | 6.20 | 0.00 | - | 1 | 228 | 35.47% |
| CRM260116P00180000 | 2024-03-01 1:28PM EDT | 2026-01-16 | 6.90 | 6.70 | 7.10 | 0.00 | - | 14 | 48 | 30.40% |
| CRM261218P00180000 | 2024-03-15 11:32AM EDT | 2026-12-18 | 10.80 | 11.40 | 14.00 | 0.00 | - | 1 | 2 | 31.92% |
© 2024 Yahoo. All rights reserved.