salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00200000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 78.41 | 71.60 | 74.90 | 0.00 | - | 5 | 19 | 115.14% |
| CRM240524C00200000 | 2024-04-23 3:05PM EDT | 2024-05-24 | 76.48 | 71.85 | 75.50 | 0.00 | - | 1 | 2 | 94.65% |
| CRM240531C00200000 | 2024-04-16 10:02AM EDT | 2024-05-31 | 77.40 | 72.15 | 76.20 | 0.00 | - | - | 1 | 85.55% |
| CRM240621C00200000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 78.00 | 72.65 | 76.65 | 0.00 | - | 10 | 1,274 | 65.76% |
| CRM240719C00200000 | 2024-05-07 10:32AM EDT | 2024-07-19 | 80.30 | 73.70 | 77.40 | 0.00 | - | 1 | 3 | 56.45% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 108.84% |
| CRM240920C00200000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 82.16 | 76.75 | 80.05 | 0.00 | - | 10 | 144 | 50.64% |
| CRM241115C00200000 | 2024-05-07 3:40PM EDT | 2024-11-15 | 84.00 | 79.10 | 82.35 | 0.00 | - | 1 | 3 | 51.58% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 80.85 | 84.95 | 0.00 | - | 2 | 39 | 52.35% |
| CRM250117C00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 82.42 | 82.10 | 86.30 | 0.00 | - | 350 | 1,389 | 51.71% |
| CRM250321C00200000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 88.43 | 85.75 | 89.05 | 0.00 | - | 2 | 3 | 50.39% |
| CRM250620C00200000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 91.77 | 90.00 | 93.40 | 0.00 | - | 50 | 140 | 49.95% |
| CRM260116C00200000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 99.87 | 96.80 | 100.80 | 0.00 | - | 1 | 50 | 47.94% |
| CRM261218C00200000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 110.25 | 108.00 | 112.50 | 0.00 | - | 1 | 3 | 47.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00200000 | 2024-04-16 11:18AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM240517P00200000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 50.00% |
| CRM240621P00200000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 0.25 | 0.09 | 0.55 | 0.00 | - | 1 | 2,971 | 49.17% |
| CRM240719P00200000 | 2024-05-01 11:24AM EDT | 2024-07-19 | 0.82 | 0.20 | 0.88 | 0.00 | - | 2 | 71 | 42.02% |
| CRM240816P00200000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 1.00 | 0.55 | 1.00 | +0.16 | +23.53% | 1 | 1,032 | 36.60% |
| CRM240920P00200000 | 2024-05-08 9:49AM EDT | 2024-09-20 | 1.36 | 1.46 | 1.94 | 0.00 | - | 20 | 805 | 36.60% |
| CRM241018P00200000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 2.32 | 1.96 | 2.39 | 0.00 | - | 1 | 114 | 35.13% |
| CRM241115P00200000 | 2024-05-02 1:34PM EDT | 2024-11-15 | 2.97 | 2.33 | 3.35 | 0.00 | - | 1 | 37 | 35.61% |
| CRM241220P00200000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 3.77 | 3.70 | 4.20 | 0.00 | - | 1 | 154 | 35.04% |
| CRM250117P00200000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 3.95 | 4.20 | 4.55 | 0.00 | - | 100 | 2,610 | 33.89% |
| CRM250321P00200000 | 2024-05-07 2:09PM EDT | 2025-03-21 | 5.45 | 4.40 | 7.80 | 0.00 | - | 1 | 266 | 36.56% |
| CRM250620P00200000 | 2024-05-08 1:40PM EDT | 2025-06-20 | 7.46 | 6.55 | 9.70 | 0.00 | - | 1 | 213 | 35.09% |
| CRM260116P00200000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 11.85 | 10.35 | 13.40 | +0.85 | +7.73% | 2 | 1,128 | 32.73% |
| CRM260618P00200000 | 2024-04-16 12:12PM EDT | 2026-06-18 | 15.00 | 12.30 | 16.60 | 0.00 | - | - | 2 | 32.39% |
| CRM261218P00200000 | 2024-04-25 2:09PM EDT | 2026-12-18 | 17.45 | 15.20 | 19.50 | 0.00 | - | 3 | 60 | 31.54% |
© 2024 Yahoo. All rights reserved.