UK markets open in 1 hour 1 minute
NIKKEI 225
37,971.50 +343.02 (+0.91%) HANG SENG
17,673.19 +388.65 (+2.25%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,348.50 +6.00 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,589.21 +226.91 (+0.44%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00250000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 26.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRM240503C00250000 | 2024-04-25 1:24PM EDT | 2024-05-03 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240510C00250000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240517C00250000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240531C00250000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240621C00250000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 33.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM240719C00250000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 36.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240816C00250000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240920C00250000 | 2024-04-18 11:47AM EDT | 2024-09-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241018C00250000 | 2024-04-25 11:47AM EDT | 2024-10-18 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241115C00250000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM241220C00250000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRM250117C00250000 | 2024-04-25 2:14PM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250321C00250000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM250620C00250000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 55.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRM260116C00250000 | 2024-04-18 2:58PM EDT | 2026-01-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM261218C00250000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00250000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CRM240503P00250000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CRM240510P00250000 | 2024-04-24 1:18PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRM240517P00250000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRM240524P00250000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRM240531P00250000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 4.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRM240621P00250000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| CRM240719P00250000 | 2024-04-25 2:19PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CRM240816P00250000 | 2024-04-25 2:31PM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| CRM240920P00250000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CRM241018P00250000 | 2024-04-25 2:32PM EDT | 2024-10-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM241115P00250000 | 2024-04-25 11:25AM EDT | 2024-11-15 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRM241220P00250000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM250117P00250000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRM250321P00250000 | 2024-04-23 11:38AM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRM250620P00250000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CRM260116P00250000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRM260618P00250000 | 2024-04-11 1:37PM EDT | 2026-06-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CRM261218P00250000 | 2024-04-22 12:36PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.