UK markets open in 2 hours 38 minutes
NIKKEI 225
37,890.48 +262.00 (+0.70%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,346.90 +4.40 (+0.19%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,379.64 +52.32 (+0.10%)
salesforce.com, inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00350000 | 2024-04-09 10:57AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 218.75% |
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 69.53% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 52.54% |
| CRM240517C00350000 | 2024-04-23 10:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 1 | 4,157 | 46.63% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 1.29 | 0.00 | - | 2 | 3 | 56.76% |
| CRM240621C00350000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 0.56 | 0.40 | 0.53 | -0.15 | -21.13% | 16 | 1,873 | 34.03% |
| CRM240719C00350000 | 2024-04-25 12:35PM EDT | 2024-07-19 | 0.97 | 0.95 | 1.06 | -0.13 | -11.82% | 4 | 329 | 31.80% |
| CRM240816C00350000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 1.58 | 1.61 | 1.81 | -0.36 | -18.56% | 2 | 268 | 31.06% |
| CRM240920C00350000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 3.15 | 3.25 | 3.45 | -0.75 | -19.23% | 11 | 210 | 32.12% |
| CRM241018C00350000 | 2024-04-22 3:28PM EDT | 2024-10-18 | 4.70 | 4.30 | 4.90 | 0.00 | - | 27 | 56 | 32.75% |
| CRM241115C00350000 | 2024-04-25 2:23PM EDT | 2024-11-15 | 5.70 | 4.65 | 7.00 | -0.55 | -8.80% | 4 | 512 | 34.30% |
| CRM241220C00350000 | 2024-04-25 11:15AM EDT | 2024-12-20 | 7.84 | 8.00 | 8.30 | -0.96 | -10.91% | 16 | 479 | 33.73% |
| CRM250117C00350000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 9.00 | 9.30 | 9.80 | -1.05 | -10.45% | 234 | 1,012 | 34.02% |
| CRM250321C00350000 | 2024-04-22 3:12PM EDT | 2025-03-21 | 12.40 | 12.50 | 13.55 | -1.10 | -8.15% | 1 | 189 | 35.05% |
| CRM250620C00350000 | 2024-04-25 1:58PM EDT | 2025-06-20 | 17.45 | 16.75 | 18.40 | -0.80 | -4.38% | 1 | 252 | 35.76% |
| CRM260116C00350000 | 2024-04-25 3:43PM EDT | 2026-01-16 | 27.27 | 26.95 | 28.55 | -0.58 | -2.08% | 1 | 111 | 36.76% |
| CRM261218C00350000 | 2024-04-23 3:14PM EDT | 2026-12-18 | 42.92 | 41.15 | 43.95 | 0.00 | - | 5 | 29 | 38.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 77.58 | 75.65 | 78.85 | +3.91 | +5.31% | 1 | 1 | 52.05% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 46.66% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.40 | 77.70 | 0.00 | - | 2 | 0 | 26.38% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 76.20 | 78.85 | 0.00 | - | 2 | 71 | 27.81% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 76.80 | 78.55 | 0.00 | - | - | 1 | 22.80% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 77.55 | 79.45 | 0.00 | - | 1 | 120 | 23.42% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 78.05 | 79.60 | 0.00 | - | 2 | 207 | 22.49% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 26.93% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 79.80 | 82.15 | 0.00 | - | 1 | 66 | 21.76% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 83.55 | 85.90 | 0.00 | - | 1 | 3 | 21.49% |
© 2024 Yahoo. All rights reserved.