salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240816C00185000 | 2024-06-27 12:58PM EDT | 2024-08-16 | 73.94 | 76.45 | 80.00 | 0.00 | - | 1 | 74 | 78.76% |
| CRM240920C00185000 | 2024-07-02 3:45PM EDT | 2024-09-20 | 73.70 | 78.80 | 80.60 | 0.00 | - | 1 | 66 | 63.75% |
| CRM241018C00185000 | 2024-06-21 2:49PM EDT | 2024-10-18 | 63.08 | 63.50 | 68.05 | 0.00 | - | 1 | 12 | 0.00% |
| CRM241115C00185000 | 2024-06-27 10:24AM EDT | 2024-11-15 | 70.50 | 80.85 | 82.60 | 0.00 | - | 1 | 4 | 54.52% |
| CRM241220C00185000 | 2024-07-23 11:08AM EDT | 2024-12-20 | 76.64 | 82.65 | 84.40 | 0.00 | - | 1 | 64 | 53.52% |
| CRM250117C00185000 | 2024-07-19 11:43AM EDT | 2025-01-17 | 68.90 | 83.25 | 86.90 | 0.00 | - | 1 | 317 | 53.28% |
| CRM250321C00185000 | 2024-06-12 12:13PM EDT | 2025-03-21 | 64.60 | 77.90 | 79.75 | 0.00 | - | - | 1 | 31.08% |
| CRM250620C00185000 | 2024-07-22 2:34PM EDT | 2025-06-20 | 83.79 | 89.15 | 92.70 | 0.00 | - | 2 | 45 | 51.94% |
| CRM260116C00185000 | 2024-07-25 9:41AM EDT | 2026-01-16 | 90.75 | 97.10 | 99.50 | 0.00 | - | 2 | 41 | 48.72% |
| CRM260618C00185000 | 2024-06-05 2:16PM EDT | 2026-06-18 | 81.60 | 101.95 | 104.85 | 0.00 | - | - | 0 | 48.42% |
| CRM261218C00185000 | 2024-07-12 10:03AM EDT | 2026-12-18 | 100.90 | 105.50 | 110.25 | 0.00 | - | 4 | 5 | 47.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00185000 | 2024-07-16 2:16PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 112.11% |
| CRM240816P00185000 | 2024-07-15 1:35PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 393 | 62.31% |
| CRM240830P00185000 | 2024-07-19 2:59PM EDT | 2024-08-30 | 1.43 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 69.09% |
| CRM240920P00185000 | 2024-07-26 10:52AM EDT | 2024-09-20 | 0.41 | 0.19 | 0.60 | -0.11 | -21.15% | 3 | 1,429 | 49.59% |
| CRM241018P00185000 | 2024-07-25 3:46PM EDT | 2024-10-18 | 0.75 | 0.39 | 0.84 | 0.00 | - | 2 | 108 | 43.12% |
| CRM241115P00185000 | 2024-07-26 9:58AM EDT | 2024-11-15 | 1.05 | 0.90 | 1.23 | -0.30 | -22.22% | 30 | 130 | 40.38% |
| CRM241220P00185000 | 2024-07-25 11:57AM EDT | 2024-12-20 | 2.10 | 1.46 | 2.23 | 0.00 | - | 1 | 282 | 40.49% |
| CRM250117P00185000 | 2024-07-25 3:52PM EDT | 2025-01-17 | 2.55 | 2.12 | 2.40 | 0.00 | - | 3 | 1,468 | 37.81% |
| CRM250221P00185000 | 2024-07-08 11:16AM EDT | 2025-02-21 | 2.41 | 2.50 | 3.20 | 0.00 | - | 1 | 3 | 37.29% |
| CRM250321P00185000 | 2024-07-26 11:48AM EDT | 2025-03-21 | 3.50 | 3.50 | 3.75 | -0.25 | -6.67% | 2 | 427 | 36.66% |
| CRM250620P00185000 | 2024-07-25 12:51PM EDT | 2025-06-20 | 5.28 | 5.10 | 5.40 | 0.00 | - | 3 | 1,013 | 34.92% |
| CRM260116P00185000 | 2024-07-25 11:14AM EDT | 2026-01-16 | 9.80 | 8.95 | 9.60 | 0.00 | - | 8 | 142 | 33.58% |
| CRM260618P00185000 | 2024-06-26 1:08PM EDT | 2026-06-18 | 14.10 | 11.10 | 14.40 | 0.00 | - | 3 | 42 | 35.19% |
| CRM261218P00185000 | 2024-07-24 3:58PM EDT | 2026-12-18 | 16.20 | 14.05 | 15.15 | 0.00 | - | 3 | 17 | 32.03% |
© 2024 Yahoo. All rights reserved.