salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802C00195000 | 2024-07-24 10:06AM EDT | 2024-08-02 | 59.07 | 66.95 | 69.40 | 0.00 | - | 1 | 1 | 116.70% |
| CRM240816C00195000 | 2024-07-16 12:17PM EDT | 2024-08-16 | 60.97 | 67.65 | 70.00 | 0.00 | - | 2 | 38 | 79.88% |
| CRM240823C00195000 | 2024-07-05 2:23PM EDT | 2024-08-23 | 70.21 | 67.05 | 70.00 | 0.00 | - | 2 | 2 | 64.80% |
| CRM240920C00195000 | 2024-07-15 10:21AM EDT | 2024-09-20 | 63.08 | 69.10 | 70.95 | 0.00 | - | 3 | 209 | 58.28% |
| CRM241018C00195000 | 2024-06-18 3:27PM EDT | 2024-10-18 | 42.62 | 56.20 | 57.10 | 0.00 | - | 1 | 5 | 0.00% |
| CRM241115C00195000 | 2024-06-27 11:59AM EDT | 2024-11-15 | 66.50 | 71.60 | 73.50 | 0.00 | - | 1 | 5 | 51.26% |
| CRM241220C00195000 | 2024-07-22 3:35PM EDT | 2024-12-20 | 67.00 | 73.25 | 76.95 | 0.00 | - | 2 | 126 | 51.97% |
| CRM250117C00195000 | 2024-07-25 9:42AM EDT | 2025-01-17 | 68.42 | 74.50 | 77.85 | 0.00 | - | 15 | 263 | 50.20% |
| CRM250221C00195000 | 2024-07-23 12:48PM EDT | 2025-02-21 | 70.10 | 75.60 | 79.15 | 0.00 | - | - | 1 | 51.93% |
| CRM250321C00195000 | 2024-07-10 2:18PM EDT | 2025-03-21 | 73.92 | 77.90 | 80.20 | +6.92 | +10.33% | 5 | 36 | 50.71% |
| CRM250620C00195000 | 2024-07-02 2:09PM EDT | 2025-06-20 | 77.95 | 80.20 | 84.50 | 0.00 | - | 11 | 44 | 49.60% |
| CRM260116C00195000 | 2024-07-25 12:41PM EDT | 2026-01-16 | 89.55 | 88.50 | 91.85 | 0.00 | - | 1 | 48 | 46.92% |
| CRM260618C00195000 | 2024-07-17 9:30AM EDT | 2026-06-18 | 89.00 | 94.65 | 98.05 | 0.00 | - | 1 | 12 | 47.30% |
| CRM261218C00195000 | 2024-06-03 11:41AM EDT | 2026-12-18 | 77.50 | 98.00 | 102.50 | 0.00 | - | 1 | 0 | 45.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240802P00195000 | 2024-07-26 1:55PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.25 | -0.56 | -98.25% | 11 | 1 | 95.51% |
| CRM240809P00195000 | 2024-07-15 1:28PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 68.95% |
| CRM240816P00195000 | 2024-07-24 10:43AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 347 | 53.22% |
| CRM240920P00195000 | 2024-07-25 2:23PM EDT | 2024-09-20 | 0.73 | 0.41 | 0.83 | 0.00 | - | 1 | 1,588 | 46.00% |
| CRM241018P00195000 | 2024-07-25 10:13AM EDT | 2024-10-18 | 1.45 | 0.79 | 1.20 | 0.00 | - | 2 | 224 | 40.59% |
| CRM241115P00195000 | 2024-07-25 2:09PM EDT | 2024-11-15 | 1.66 | 1.33 | 1.77 | -0.04 | -2.35% | 1 | 240 | 38.49% |
| CRM241220P00195000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 2.69 | 2.50 | 2.85 | -0.09 | -3.24% | 13 | 205 | 38.08% |
| CRM250117P00195000 | 2024-07-25 1:05PM EDT | 2025-01-17 | 3.00 | 2.89 | 3.35 | 0.00 | - | 6 | 1,308 | 36.57% |
| CRM250221P00195000 | 2024-06-24 12:44PM EDT | 2025-02-21 | 5.57 | 4.85 | 5.40 | 0.00 | - | - | 1 | 38.86% |
| CRM250321P00195000 | 2024-07-25 11:36AM EDT | 2025-03-21 | 5.25 | 4.60 | 4.95 | 0.00 | - | 10 | 359 | 35.44% |
| CRM250620P00195000 | 2024-07-25 2:03PM EDT | 2025-06-20 | 7.25 | 6.55 | 7.75 | 0.00 | - | 48 | 476 | 35.39% |
| CRM260116P00195000 | 2024-07-25 12:00PM EDT | 2026-01-16 | 11.80 | 10.65 | 11.80 | 0.00 | - | 4 | 625 | 32.88% |
| CRM260618P00195000 | 2024-06-25 2:15PM EDT | 2026-06-18 | 17.30 | 14.45 | 15.80 | 0.00 | - | 2 | 2 | 33.22% |
| CRM261218P00195000 | 2024-07-24 10:14AM EDT | 2026-12-18 | 18.30 | 16.65 | 17.75 | 0.00 | - | 1 | 64 | 31.30% |
© 2024 Yahoo. All rights reserved.