Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,907.93 -721.73 (-1.12%) CMC Crypto 200
1,330.24 -66.29 (-4.75%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00195000 | 2024-02-29 10:51AM EDT | 2024-05-17 | 105.71 | 105.50 | 109.95 | 0.00 | - | 2 | 14 | 268.51% |
| CRM240621C00195000 | 2024-04-26 1:32PM EDT | 2024-06-21 | 81.81 | 80.35 | 81.40 | -25.88 | -24.03% | 1 | 251 | 58.89% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 2024-07-19 | 108.74 | 80.90 | 82.40 | 0.00 | - | 1 | 4 | 52.88% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 2024-08-16 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 105.40% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 2024-09-20 | 110.00 | 83.70 | 84.90 | 0.00 | - | 1 | 25 | 51.24% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 86.81 | 85.05 | 86.30 | -2.03 | -2.29% | 1 | 1 | 50.66% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 109.68 | 86.25 | 87.85 | 0.00 | - | 1 | 1 | 50.59% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 2024-12-20 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 85.40% |
| CRM250117C00195000 | 2024-04-18 11:56AM EDT | 2025-01-17 | 89.23 | 89.10 | 91.00 | 0.00 | - | 1 | 270 | 50.05% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 118.20 | 95.40 | 98.45 | 0.00 | - | 1 | 14 | 49.82% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 107.18 | 103.65 | 105.05 | 0.00 | - | 20 | 35 | 47.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00195000 | 2024-03-25 1:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 95 | 58.30% |
| CRM240621P00195000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 0.41 | 0.27 | 0.52 | 0.00 | - | 10 | 1,073 | 46.39% |
| CRM240719P00195000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 0.66 | 0.48 | 0.73 | 0.00 | - | 2 | 17 | 40.41% |
| CRM240816P00195000 | 2024-04-16 2:16PM EDT | 2024-08-16 | 1.05 | 0.72 | 1.07 | 0.00 | - | 10 | 85 | 37.78% |
| CRM240920P00195000 | 2024-04-22 3:09PM EDT | 2024-09-20 | 1.70 | 1.67 | 1.77 | +0.01 | +0.59% | 11 | 331 | 36.89% |
| CRM241018P00195000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 2.15 | 2.10 | 2.22 | -0.45 | -17.31% | 61 | 8 | 35.74% |
| CRM241220P00195000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 4.15 | 3.70 | 3.90 | 0.00 | - | 1 | 35 | 35.76% |
| CRM250117P00195000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 4.20 | 4.15 | 4.40 | 0.00 | - | 1 | 765 | 35.08% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 5.90 | 5.45 | 5.75 | 0.00 | - | 1 | 171 | 34.38% |
| CRM250620P00195000 | 2024-04-19 3:30PM EDT | 2025-06-20 | 8.45 | 7.40 | 7.60 | 0.00 | - | 3 | 348 | 33.54% |
| CRM260116P00195000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 12.25 | 9.30 | 13.30 | 0.00 | - | 25 | 284 | 34.26% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 2026-06-18 | 14.10 | 13.40 | 14.35 | 0.00 | - | - | 1 | 31.79% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 2026-12-18 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 28.58% |
© 2024 Yahoo. All rights reserved.