salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 66.56 | 64.05 | 65.80 | +0.34 | +0.51% | 2 | 195 | 64.45% |
| CRM240621C00210000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 65.77 | 64.00 | 68.30 | +1.74 | +2.72% | 5 | 847 | 62.12% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 63.40 | 66.10 | 69.65 | 0.00 | - | 1 | 8 | 55.84% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 66.90 | 71.00 | +8.15 | +13.27% | 2 | 7 | 52.42% |
| CRM240920C00210000 | 2024-04-15 10:49AM EDT | 2024-09-20 | 73.15 | 70.30 | 72.85 | -1.77 | -2.36% | 1 | 168 | 50.28% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 69.15 | 71.60 | 72.90 | 0.00 | - | 1 | 1 | 46.19% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 73.65 | 74.60 | 0.00 | - | 2 | 7 | 46.22% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 78.40 | 75.65 | 77.10 | -7.62 | -8.86% | 1 | 9 | 47.00% |
| CRM250117C00210000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 77.30 | 76.95 | 78.55 | 0.00 | - | 3 | 765 | 46.74% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 2025-03-21 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 42.10% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 86.07 | 84.50 | 86.05 | 0.00 | - | 1 | 105 | 46.16% |
| CRM260116C00210000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 92.95 | 93.25 | 95.80 | 0.00 | - | 1 | 99 | 46.74% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 98.05 | 102.40 | 0.00 | - | 2 | 2 | 47.32% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 104.10 | 108.00 | 0.00 | - | - | 1 | 46.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 10 | 6 | 82.03% |
| CRM240510P00210000 | 2024-04-23 11:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 60.25% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.06 | 0.00 | - | 3 | 326 | 45.31% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 2024-05-31 | 0.50 | 0.09 | 0.99 | 0.00 | - | 1 | 2 | 54.64% |
| CRM240621P00210000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 0.72 | 0.50 | 0.87 | -0.13 | -15.29% | 1 | 1,270 | 42.04% |
| CRM240719P00210000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 1.28 | 1.04 | 1.18 | 0.00 | - | 53 | 59 | 36.65% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 1.65 | 1.42 | 1.73 | 0.00 | - | 5 | 90 | 34.73% |
| CRM240920P00210000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 3.05 | 2.72 | 2.86 | 0.00 | - | 3 | 3,502 | 34.65% |
| CRM241018P00210000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 3.37 | 3.10 | 3.45 | -0.48 | -12.47% | 6 | 64 | 33.56% |
| CRM241115P00210000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 4.15 | 4.20 | 4.35 | -0.50 | -10.75% | 1 | 31 | 33.50% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 2024-12-20 | 3.65 | 5.45 | 6.05 | 0.00 | - | 17 | 51 | 34.64% |
| CRM250117P00210000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 6.15 | 5.90 | 6.35 | -0.45 | -6.82% | 6 | 1,974 | 33.34% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 7.85 | 8.20 | 0.00 | - | 7 | 87 | 33.05% |
| CRM250620P00210000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 9.80 | 10.00 | 10.40 | 0.00 | - | 4 | 916 | 32.27% |
| CRM260116P00210000 | 2024-04-26 10:54AM EDT | 2026-01-16 | 14.30 | 13.45 | 14.95 | -0.70 | -4.67% | 5 | 214 | 31.09% |
| CRM261218P00210000 | 2024-04-26 12:31PM EDT | 2026-12-18 | 19.80 | 19.40 | 20.65 | +0.12 | +0.61% | 2 | 20 | 29.61% |
© 2024 Yahoo. All rights reserved.