UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.24 +1.34 (+1.64%) GOLD FUTURES
2,341.10 -5.30 (-0.23%) DOW
38,492.86 +252.88 (+0.66%) Bitcoin GBP
53,627.38 +71.24 (+0.13%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00380000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | -0.05 | -62.50% | 3 | 73 | 48.93% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 0.20 | 0.09 | 0.33 | -0.07 | -25.93% | 1 | 215 | 38.48% |
| CRM240719C00380000 | 2024-04-23 9:40AM EDT | 2024-07-19 | 0.55 | 0.21 | 0.53 | -0.01 | -1.79% | 1 | 21 | 34.20% |
| CRM240816C00380000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.75 | 0.52 | 0.81 | 0.00 | - | 3 | 107 | 32.03% |
| CRM240920C00380000 | 2024-04-22 3:26PM EDT | 2024-09-20 | 1.58 | 1.45 | 1.53 | 0.00 | - | 5 | 65 | 31.77% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 2.21 | 2.05 | 2.12 | 0.00 | - | 2 | 13 | 31.34% |
| CRM241115C00380000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 3.15 | 2.86 | 2.93 | 0.00 | - | 2 | 21 | 31.49% |
| CRM241220C00380000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 4.35 | 4.45 | 4.55 | -0.25 | -5.43% | 1 | 87 | 32.74% |
| CRM250117C00380000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 5.45 | 5.15 | 5.30 | 0.00 | - | 9 | 781 | 32.40% |
| CRM250321C00380000 | 2024-04-23 10:13AM EDT | 2025-03-21 | 7.35 | 7.65 | 7.85 | -1.90 | -20.54% | 1 | 18 | 33.02% |
| CRM250620C00380000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 13.40 | 11.40 | 11.65 | 0.00 | - | 6 | 417 | 33.68% |
| CRM260116C00380000 | 2024-04-23 11:58AM EDT | 2026-01-16 | 20.15 | 20.30 | 21.00 | +0.61 | +3.12% | 3 | 136 | 35.26% |
| CRM261218C00380000 | 2024-04-19 12:27PM EDT | 2026-12-18 | 33.50 | 33.20 | 34.40 | 0.00 | - | 15 | 38 | 36.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00380000 | 2024-04-22 11:06AM EDT | 2024-04-26 | 109.34 | 105.40 | 108.00 | 0.00 | - | 4 | 0 | 170.80% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 105.75 | 107.10 | 0.00 | - | 440 | 0 | 30.14% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.