UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.41 +1.51 (+1.84%) GOLD FUTURES
2,337.40 -9.00 (-0.38%) DOW
38,483.72 +243.74 (+0.64%) Bitcoin GBP
53,567.54 +218.20 (+0.41%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00330000 | 2024-04-23 1:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 123 | 67.19% |
| CRM240503C00330000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 493 | 47.07% |
| CRM240510C00330000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 0.27 | 0.01 | 0.25 | 0.00 | - | 1 | 67 | 41.02% |
| CRM240517C00330000 | 2024-04-23 2:49PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.33 | -0.01 | -7.69% | 34 | 4,659 | 36.43% |
| CRM240524C00330000 | 2024-04-18 12:54PM EDT | 2024-05-24 | 0.37 | 0.01 | 1.29 | 0.00 | - | 2 | 26 | 42.37% |
| CRM240531C00330000 | 2024-04-23 1:53PM EDT | 2024-05-31 | 0.75 | 0.58 | 1.50 | -0.40 | -34.78% | 11 | 11 | 39.82% |
| CRM240621C00330000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 1.62 | 1.59 | 1.64 | +0.08 | +5.19% | 99 | 1,894 | 32.84% |
| CRM240719C00330000 | 2024-04-23 10:54AM EDT | 2024-07-19 | 2.55 | 2.52 | 2.68 | +0.08 | +3.24% | 1 | 711 | 31.02% |
| CRM240816C00330000 | 2024-04-22 3:24PM EDT | 2024-08-16 | 3.90 | 3.85 | 4.15 | 0.00 | - | 136 | 380 | 31.00% |
| CRM240920C00330000 | 2024-04-23 2:49PM EDT | 2024-09-20 | 6.50 | 6.50 | 6.65 | +0.50 | +8.33% | 7 | 325 | 32.23% |
| CRM241018C00330000 | 2024-04-23 1:01PM EDT | 2024-10-18 | 7.49 | 8.05 | 8.25 | -0.16 | -2.09% | 17 | 180 | 32.30% |
| CRM241115C00330000 | 2024-04-23 1:11PM EDT | 2024-11-15 | 9.40 | 9.80 | 10.00 | -0.45 | -4.57% | 1 | 508 | 32.63% |
| CRM241220C00330000 | 2024-04-23 2:03PM EDT | 2024-12-20 | 12.32 | 12.70 | 13.00 | -0.22 | -1.75% | 3 | 301 | 34.09% |
| CRM250117C00330000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 13.35 | 13.90 | 14.50 | 0.00 | - | 5 | 938 | 34.06% |
| CRM250321C00330000 | 2024-04-22 1:44PM EDT | 2025-03-21 | 18.13 | 17.90 | 18.50 | 0.00 | - | 1 | 145 | 34.82% |
| CRM250620C00330000 | 2024-04-23 11:58AM EDT | 2025-06-20 | 22.40 | 22.20 | 25.65 | -0.30 | -1.32% | 2 | 632 | 37.19% |
| CRM260116C00330000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 32.55 | 34.20 | 35.70 | 0.00 | - | 2 | 193 | 37.46% |
| CRM261218C00330000 | 2024-04-16 11:54AM EDT | 2026-12-18 | 53.00 | 48.15 | 51.00 | 0.00 | - | 2 | 21 | 38.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00330000 | 2024-04-04 9:44AM EDT | 2024-04-26 | 29.40 | 52.85 | 56.15 | 0.00 | - | 1 | 0 | 84.96% |
| CRM240517P00330000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 58.65 | 53.25 | 55.10 | 0.00 | - | 1 | 2 | 43.26% |
| CRM240524P00330000 | 2024-04-05 2:28PM EDT | 2024-05-24 | 29.76 | 52.50 | 56.25 | 0.00 | - | 1 | 0 | 47.16% |
| CRM240621P00330000 | 2024-04-15 10:10AM EDT | 2024-06-21 | 48.35 | 53.60 | 55.00 | 0.00 | - | 1 | 350 | 27.20% |
| CRM240719P00330000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 53.36 | 54.30 | 55.20 | 0.00 | - | 1 | 460 | 23.67% |
| CRM240816P00330000 | 2024-04-15 10:15AM EDT | 2024-08-16 | 51.40 | 55.15 | 55.80 | 0.00 | - | 5 | 49 | 23.18% |
| CRM240920P00330000 | 2024-04-08 10:06AM EDT | 2024-09-20 | 38.40 | 55.80 | 56.90 | 0.00 | - | 2 | 13 | 23.54% |
| CRM241220P00330000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 45.55 | 58.65 | 60.40 | 0.00 | - | 2 | 33 | 24.68% |
| CRM250117P00330000 | 2024-03-15 3:43PM EDT | 2025-01-17 | 48.75 | 47.55 | 49.95 | 0.00 | - | 10 | 28 | 0.00% |
| CRM250321P00330000 | 2024-04-09 12:48PM EDT | 2025-03-21 | 46.10 | 61.45 | 63.35 | 0.00 | - | 2 | 32 | 24.68% |
| CRM250620P00330000 | 2024-03-27 3:03PM EDT | 2025-06-20 | 49.90 | 61.75 | 64.95 | 0.00 | - | 11 | 72 | 23.50% |
| CRM260116P00330000 | 2024-03-27 10:03AM EDT | 2026-01-16 | 56.15 | 66.15 | 70.75 | 0.00 | - | 88 | 98 | 23.76% |
| CRM261218P00330000 | 2024-03-27 10:47AM EDT | 2026-12-18 | 63.90 | 72.30 | 76.20 | 0.00 | - | 6 | 8 | 22.47% |
© 2024 Yahoo. All rights reserved.