Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,337.80 +580.70 (+0.93%) CMC Crypto 200
1,316.57 +39.59 (+3.10%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 63.68 | 63.25 | 65.25 | 0.00 | - | 1 | 196 | 80.27% |
| CRM240621C00210000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 65.77 | 64.60 | 66.35 | 0.00 | - | 5 | 845 | 53.32% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 63.40 | 65.85 | 67.50 | 0.00 | - | 1 | 8 | 52.31% |
| CRM240816C00210000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 69.55 | 67.30 | 68.90 | 0.00 | - | 2 | 7 | 49.52% |
| CRM240920C00210000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 73.15 | 69.00 | 70.85 | 0.00 | - | 1 | 168 | 48.05% |
| CRM241018C00210000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 69.90 | 70.65 | 72.45 | 0.00 | - | 2 | 1 | 47.46% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 72.60 | 74.10 | 0.00 | - | 2 | 7 | 47.20% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 78.40 | 74.65 | 76.00 | 0.00 | - | 1 | 9 | 46.80% |
| CRM250117C00210000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 76.71 | 76.00 | 77.20 | +4.91 | +6.84% | 4 | 761 | 46.12% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 2025-03-21 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 43.34% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 86.07 | 83.30 | 84.80 | 0.00 | - | 1 | 105 | 45.72% |
| CRM260116C00210000 | 2024-04-30 9:44AM EDT | 2026-01-16 | 93.30 | 90.70 | 94.45 | 0.00 | - | 1 | 98 | 46.25% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 97.65 | 100.75 | 0.00 | - | 2 | 2 | 46.61% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 99.65 | 102.95 | 0.00 | - | - | 1 | 43.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00210000 | 2024-04-29 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 11 | 90.82% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.21 | 0.00 | - | 3 | 329 | 61.33% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 2024-05-31 | 0.50 | 0.12 | 0.32 | 0.00 | - | 1 | 2 | 50.05% |
| CRM240621P00210000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.76 | -0.18 | -24.66% | 1 | 1,272 | 43.90% |
| CRM240719P00210000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 1.08 | 0.66 | 1.14 | 0.00 | - | 2 | 61 | 37.99% |
| CRM240816P00210000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.47 | -0.17 | -10.49% | 14 | 90 | 34.42% |
| CRM240920P00210000 | 2024-04-29 10:07AM EDT | 2024-09-20 | 2.79 | 2.13 | 2.61 | 0.00 | - | 5 | 3,507 | 34.52% |
| CRM241018P00210000 | 2024-05-03 11:23AM EDT | 2024-10-18 | 3.15 | 3.10 | 3.30 | -0.55 | -14.86% | 13 | 83 | 33.70% |
| CRM241115P00210000 | 2024-05-02 10:04AM EDT | 2024-11-15 | 4.50 | 3.85 | 4.05 | 0.00 | - | 1 | 35 | 33.22% |
| CRM241220P00210000 | 2024-04-30 3:49PM EDT | 2024-12-20 | 6.00 | 5.15 | 5.55 | 0.00 | - | 3 | 51 | 33.99% |
| CRM250117P00210000 | 2024-04-30 12:31PM EDT | 2025-01-17 | 6.40 | 5.90 | 6.10 | 0.00 | - | 18 | 1,973 | 33.20% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 7.50 | 7.80 | 0.00 | - | 7 | 87 | 32.65% |
| CRM250620P00210000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 10.55 | 9.80 | 10.30 | 0.00 | - | 1 | 916 | 32.30% |
| CRM260116P00210000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 14.40 | 14.05 | 14.60 | +0.15 | +1.05% | 3 | 212 | 30.81% |
| CRM261218P00210000 | 2024-04-26 12:31PM EDT | 2026-12-18 | 19.80 | 18.90 | 21.80 | 0.00 | - | 2 | 22 | 30.52% |
© 2024 Yahoo. All rights reserved.