Singapore markets open in 29 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,000.70 +1,852.68 (+3.03%) CMC Crypto 200
1,302.52 +416.98 (+46.62%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00200000 | 2024-04-18 12:47PM EDT | 2024-04-19 | 71.04 | 70.45 | 73.25 | -5.56 | -7.26% | 5 | 92 | 387.11% |
| CRM240503C00200000 | 2024-04-04 9:55AM EDT | 2024-05-03 | 95.20 | 71.20 | 73.05 | 0.00 | - | 1 | 1 | 71.39% |
| CRM240517C00200000 | 2024-04-15 9:47AM EDT | 2024-05-17 | 83.75 | 72.00 | 73.30 | 0.00 | - | 1 | 25 | 63.45% |
| CRM240621C00200000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 76.95 | 73.50 | 74.65 | -2.27 | -2.87% | 1 | 1,286 | 54.29% |
| CRM240719C00200000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 76.23 | 74.45 | 75.70 | -5.74 | -7.00% | 1 | 3 | 50.18% |
| CRM240816C00200000 | 2024-01-08 3:11PM EDT | 2024-08-16 | 69.70 | 95.70 | 97.45 | 0.00 | - | 4 | 3 | 100.40% |
| CRM240920C00200000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 79.18 | 77.70 | 78.85 | -6.78 | -7.89% | 1 | 133 | 49.82% |
| CRM241220C00200000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 94.52 | 82.05 | 83.75 | 0.00 | - | 1 | 39 | 48.90% |
| CRM250117C00200000 | 2024-04-18 11:11AM EDT | 2025-01-17 | 86.49 | 83.95 | 85.65 | -1.81 | -2.05% | 7 | 1,396 | 49.50% |
| CRM250321C00200000 | 2024-03-14 1:40PM EDT | 2025-03-21 | 118.25 | 106.80 | 109.40 | 0.00 | - | 2 | 1 | 75.13% |
| CRM250620C00200000 | 2024-04-16 10:29AM EDT | 2025-06-20 | 95.25 | 90.60 | 92.10 | 0.00 | - | 1 | 174 | 47.74% |
| CRM260116C00200000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 103.57 | 98.95 | 100.70 | +1.07 | +1.04% | 20 | 71 | 47.52% |
| CRM261218C00200000 | 2024-04-17 12:48PM EDT | 2026-12-18 | 114.08 | 109.05 | 113.00 | 0.00 | - | 1 | 2 | 47.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00200000 | 2024-04-15 2:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 1,401 | 215.63% |
| CRM240517P00200000 | 2024-04-18 1:30PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.13 | +0.02 | +25.00% | 7 | 326 | 48.24% |
| CRM240621P00200000 | 2024-04-17 10:45AM EDT | 2024-06-21 | 0.55 | 0.53 | 0.76 | 0.00 | - | 1 | 2,945 | 43.07% |
| CRM240719P00200000 | 2024-04-16 3:18PM EDT | 2024-07-19 | 0.90 | 0.87 | 1.17 | 0.00 | - | 2 | 68 | 39.23% |
| CRM240816P00200000 | 2024-04-16 3:57PM EDT | 2024-08-16 | 1.31 | 1.40 | 1.58 | 0.00 | - | 15 | 1,029 | 36.77% |
| CRM240920P00200000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 2.48 | 2.40 | 2.47 | +0.28 | +12.73% | 6 | 798 | 36.16% |
| CRM241018P00200000 | 2024-04-18 11:20AM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | +0.33 | +12.13% | 3 | 28 | 35.42% |
| CRM241115P00200000 | 2024-04-18 11:40AM EDT | 2024-11-15 | 3.60 | 3.65 | 3.80 | -0.30 | -7.69% | 1 | 26 | 35.01% |
| CRM241220P00200000 | 2024-04-17 2:10PM EDT | 2024-12-20 | 4.45 | 4.80 | 5.05 | 0.00 | - | 32 | 151 | 35.46% |
| CRM250117P00200000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 5.50 | 5.25 | 5.50 | +0.55 | +11.11% | 150 | 2,458 | 34.57% |
| CRM250321P00200000 | 2024-04-18 10:17AM EDT | 2025-03-21 | 6.85 | 6.90 | 8.40 | +0.31 | +4.74% | 1 | 247 | 36.33% |
| CRM250620P00200000 | 2024-04-17 3:37PM EDT | 2025-06-20 | 8.63 | 7.50 | 9.30 | 0.00 | - | 1 | 218 | 33.56% |
| CRM260116P00200000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 13.50 | 12.95 | 13.30 | +0.75 | +5.88% | 19 | 1,104 | 32.00% |
| CRM261218P00200000 | 2024-04-17 9:44AM EDT | 2026-12-18 | 17.80 | 18.25 | 19.20 | 0.00 | - | 1 | 48 | 30.88% |
© 2024 Yahoo. All rights reserved.