UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.91 -0.45 (-0.54%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,473.48 -30.21 (-0.08%) Bitcoin GBP
51,523.70 -1,916.94 (-3.59%)
salesforce.com, inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00400000 | 2024-04-22 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 89 | 51.17% |
| CRM240621C00400000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 0.15 | 0.06 | 0.26 | 0.00 | - | 2 | 360 | 41.11% |
| CRM240719C00400000 | 2024-04-22 9:37AM EDT | 2024-07-19 | 0.65 | 0.10 | 0.38 | 0.00 | - | 2 | 83 | 35.74% |
| CRM240816C00400000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 0.37 | 0.23 | 0.54 | 0.00 | - | 16 | 50 | 32.81% |
| CRM240920C00400000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 0.94 | 0.69 | 1.11 | 0.00 | - | 1 | 365 | 32.53% |
| CRM241018C00400000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 1.28 | 1.26 | 1.36 | -0.42 | -24.71% | 1 | 160 | 31.06% |
| CRM241115C00400000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 1.95 | 1.81 | 1.91 | 0.00 | - | 3 | 97 | 30.95% |
| CRM241220C00400000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 2.73 | 2.92 | 3.20 | 0.00 | - | 3 | 369 | 32.22% |
| CRM250117C00400000 | 2024-04-24 2:21PM EDT | 2025-01-17 | 3.80 | 3.55 | 3.80 | +0.15 | +4.11% | 1 | 558 | 31.84% |
| CRM250321C00400000 | 2024-04-16 2:09PM EDT | 2025-03-21 | 7.50 | 5.60 | 5.85 | 0.00 | - | 13 | 139 | 32.27% |
| CRM250620C00400000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 9.10 | 8.70 | 9.10 | 0.00 | - | 1 | 2,219 | 32.84% |
| CRM260116C00400000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 16.28 | 15.30 | 17.80 | 0.00 | - | 10 | 185 | 34.52% |
| CRM260618C00400000 | 2024-04-17 1:50PM EDT | 2026-06-18 | 25.51 | 23.10 | 24.45 | 0.00 | - | 1 | 139 | 35.63% |
| CRM261218C00400000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 30.00 | 29.85 | 31.95 | 0.00 | - | 2 | 16 | 36.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00400000 | 2024-02-28 3:50PM EDT | 2024-05-17 | 101.35 | 96.70 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00400000 | 2024-03-01 10:34AM EDT | 2024-06-21 | 88.75 | 96.95 | 101.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240719P00400000 | 2024-02-28 3:46PM EDT | 2024-07-19 | 101.73 | 96.60 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CRM240920P00400000 | 2024-02-27 4:32PM EDT | 2024-09-20 | 102.45 | 96.70 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| CRM241220P00400000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 124.60 | 122.10 | 124.80 | 0.00 | - | 48 | 0 | 29.82% |
| CRM250117P00400000 | 2024-04-08 3:16PM EDT | 2025-01-17 | 98.15 | 121.90 | 124.85 | 0.00 | - | 4 | 0 | 28.38% |
| CRM250620P00400000 | 2024-01-22 4:12PM EDT | 2025-06-20 | 118.65 | 115.95 | 119.30 | 0.00 | - | - | 0 | 0.00% |
| CRM260116P00400000 | 2024-04-04 9:57AM EDT | 2026-01-16 | 109.65 | 122.60 | 126.50 | 0.00 | - | 1 | 2 | 21.10% |
| CRM261218P00400000 | 2024-03-08 4:42PM EDT | 2026-12-18 | 107.00 | 107.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.