salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00310000 | 2024-04-23 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 223 | 25.00% |
| CRM240503C00310000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 137 | 200 | 12.50% |
| CRM240510C00310000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 12.50% |
| CRM240517C00310000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 3,072 | 12.50% |
| CRM240524C00310000 | 2024-04-23 2:41PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 6.25% |
| CRM240531C00310000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 6.25% |
| CRM240621C00310000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 127 | 2,004 | 6.25% |
| CRM240719C00310000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 698 | 6.25% |
| CRM240816C00310000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 568 | 3.13% |
| CRM240920C00310000 | 2024-04-24 10:50AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| CRM241018C00310000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| CRM241115C00310000 | 2024-04-22 10:50AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 3.13% |
| CRM241220C00310000 | 2024-04-24 1:56PM EDT | 2024-12-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| CRM250117C00310000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 1,931 | 3.13% |
| CRM250321C00310000 | 2024-04-18 10:51AM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CRM250620C00310000 | 2024-04-23 1:43PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 73 | 314 | 3.13% |
| CRM260116C00310000 | 2024-04-23 1:59PM EDT | 2026-01-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 11 | 3,366 | 1.56% |
| CRM260618C00310000 | 2024-04-15 2:42PM EDT | 2026-06-18 | 50.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRM261218C00310000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00310000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240503P00310000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 35.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM240510P00310000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM240517P00310000 | 2024-04-23 10:02AM EDT | 2024-05-17 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 0.00% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240621P00310000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 0.00% |
| CRM240719P00310000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| CRM240816P00310000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| CRM240920P00310000 | 2024-04-22 2:42PM EDT | 2024-09-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 39 | 270 | 0.00% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| CRM241115P00310000 | 2024-04-24 10:36AM EDT | 2024-11-15 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| CRM250117P00310000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 170 | 227 | 0.00% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 0.00 | 0.00 | 0.00 | - | 65 | 239 | 0.00% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| CRM261218P00310000 | 2024-03-12 3:01PM EDT | 2026-12-18 | 52.50 | 53.10 | 54.95 | 0.00 | - | 1 | 2 | 18.78% |
© 2024 Yahoo. All rights reserved.