UK markets open in 1 hour 54 minutes
NIKKEI 225
38,215.54 +141.56 (+0.37%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.82 +0.56 (+0.71%) GOLD FUTURES
2,360.60 +20.30 (+0.87%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,287.04 +1,153.00 (+2.35%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00220000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 55.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00220000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 53.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240524C00220000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 55.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240621C00220000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 54.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240719C00220000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM241115C00220000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 48.27% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620C00220000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM260116C00220000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 86.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 2026-06-18 | 92.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CRM240517P00220000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CRM240524P00220000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM240531P00220000 | 2024-05-08 10:54AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM240621P00220000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240719P00220000 | 2024-05-09 11:49AM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRM240816P00220000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM240920P00220000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRM241018P00220000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 3.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRM241115P00220000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CRM241220P00220000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 6.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRM250117P00220000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRM250321P00220000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRM250620P00220000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| CRM260116P00220000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRM261218P00220000 | 2024-05-09 3:38PM EDT | 2026-12-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.