salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00300000 | 2024-05-03 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 25 | 525 | 82.81% |
| CRM240510C00300000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.25 | -0.07 | -58.33% | 39 | 235 | 35.65% |
| CRM240517C00300000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.34 | 0.29 | 0.34 | -0.04 | -10.53% | 215 | 2,456 | 27.64% |
| CRM240524C00300000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 1.09 | 0.86 | 1.16 | +0.24 | +28.24% | 21 | 324 | 30.66% |
| CRM240531C00300000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 2.76 | 2.64 | 2.99 | -0.22 | -7.38% | 18 | 213 | 36.48% |
| CRM240607C00300000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 3.50 | 2.97 | 3.80 | +0.25 | +7.69% | 88 | 73 | 35.99% |
| CRM240621C00300000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 4.55 | 4.15 | 4.60 | +0.40 | +9.64% | 104 | 3,173 | 33.10% |
| CRM240719C00300000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 6.59 | 6.45 | 6.75 | +0.29 | +4.60% | 64 | 885 | 31.66% |
| CRM240816C00300000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 9.25 | 8.40 | 9.00 | +0.74 | +8.70% | 105 | 763 | 31.50% |
| CRM240920C00300000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 13.00 | 12.65 | 12.95 | +1.30 | +11.11% | 43 | 717 | 33.60% |
| CRM241018C00300000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 14.37 | 14.65 | 15.65 | 0.00 | - | 1 | 93 | 34.50% |
| CRM241115C00300000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 18.60 | 16.50 | 17.95 | +2.12 | +12.86% | 6 | 75 | 34.91% |
| CRM241220C00300000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 20.34 | 19.90 | 21.35 | 0.00 | - | 6 | 186 | 36.15% |
| CRM250117C00300000 | 2024-05-03 11:36AM EDT | 2025-01-17 | 23.65 | 22.10 | 23.35 | +1.50 | +6.77% | 27 | 2,810 | 36.35% |
| CRM250321C00300000 | 2024-05-02 3:54PM EDT | 2025-03-21 | 28.20 | 26.60 | 27.30 | +2.40 | +9.30% | 1 | 159 | 36.49% |
| CRM250620C00300000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 33.50 | 31.95 | 32.85 | +2.50 | +8.06% | 1 | 385 | 37.01% |
| CRM260116C00300000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 42.11 | 43.45 | 45.15 | 0.00 | - | 2 | 2,634 | 38.76% |
| CRM260618C00300000 | 2024-04-24 11:22AM EDT | 2026-06-18 | 53.10 | 50.00 | 51.95 | 0.00 | - | 4 | 387 | 39.03% |
| CRM261218C00300000 | 2024-04-25 3:17PM EDT | 2026-12-18 | 59.50 | 57.90 | 60.80 | 0.00 | - | 1 | 26 | 40.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00300000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 27.42 | 24.85 | 27.70 | 0.00 | - | 26 | 6 | 150.68% |
| CRM240510P00300000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 25.45 | 24.80 | 27.70 | 0.00 | - | 4 | 0 | 53.27% |
| CRM240517P00300000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 25.77 | 25.30 | 27.60 | -2.48 | -8.78% | 4 | 2,293 | 38.05% |
| CRM240524P00300000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 26.56 | 24.60 | 28.70 | -5.97 | -18.35% | 10 | 11 | 38.42% |
| CRM240531P00300000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 27.25 | 25.85 | 29.90 | -0.85 | -3.02% | 1 | 8 | 39.06% |
| CRM240607P00300000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 28.08 | 26.70 | 29.80 | -2.77 | -8.98% | 10 | 1 | 34.66% |
| CRM240621P00300000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 27.99 | 28.90 | 30.10 | -6.02 | -17.70% | 2 | 1,396 | 30.41% |
| CRM240719P00300000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 28.55 | 30.35 | 31.35 | -4.10 | -12.56% | 1 | 576 | 27.54% |
| CRM240816P00300000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 30.40 | 31.35 | 32.35 | -4.93 | -13.95% | 8 | 262 | 25.69% |
| CRM240920P00300000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 37.38 | 33.60 | 34.90 | 0.00 | - | 2 | 331 | 26.61% |
| CRM241018P00300000 | 2024-04-29 11:18AM EDT | 2024-10-18 | 35.45 | 34.70 | 36.20 | 0.00 | - | 6 | 35 | 26.24% |
| CRM241115P00300000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 38.73 | 36.45 | 37.85 | 0.00 | - | 2 | 408 | 26.54% |
| CRM241220P00300000 | 2024-04-22 12:07PM EDT | 2024-12-20 | 40.62 | 38.30 | 39.55 | 0.00 | - | 10 | 391 | 26.53% |
| CRM250117P00300000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 41.72 | 39.25 | 40.60 | 0.00 | - | 1 | 2,028 | 26.26% |
| CRM250321P00300000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 44.65 | 41.05 | 42.80 | 0.00 | - | 1 | 496 | 25.79% |
| CRM250620P00300000 | 2024-04-25 12:46PM EDT | 2025-06-20 | 46.58 | 42.85 | 45.85 | 0.00 | - | 5 | 385 | 25.48% |
| CRM260116P00300000 | 2024-04-29 11:42AM EDT | 2026-01-16 | 50.55 | 50.05 | 51.25 | 0.00 | - | 1 | 1,234 | 24.60% |
| CRM260618P00300000 | 2024-04-15 12:17PM EDT | 2026-06-18 | 52.60 | 52.15 | 55.70 | 0.00 | - | - | 100 | 24.86% |
| CRM261218P00300000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 57.05 | 55.55 | 59.10 | 0.00 | - | 4 | 11 | 24.29% |
© 2024 Yahoo. All rights reserved.