Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,957.31 -1,942.49 (-3.09%) CMC Crypto 200
1,260.80 -97.21 (-7.16%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00220000 | 2024-05-10 3:25PM EDT | 2024-05-10 | 56.20 | 54.80 | 57.65 | +0.22 | +0.39% | 1 | 2 | 284.38% |
| CRM240517C00220000 | 2024-05-09 9:43AM EDT | 2024-05-17 | 53.27 | 55.95 | 57.70 | 0.00 | - | 3 | 342 | 72.46% |
| CRM240524C00220000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 55.98 | 56.30 | 57.90 | 0.00 | - | 2 | 2 | 62.35% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 55.65 | 58.80 | 0.00 | - | - | 1 | 53.96% |
| CRM240621C00220000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 54.27 | 56.80 | 59.05 | 0.00 | - | 3 | 1,548 | 54.04% |
| CRM240719C00220000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 59.94 | 58.05 | 60.35 | 0.00 | - | 1 | 26 | 47.93% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 59.65 | 62.30 | 0.00 | - | 1 | 21 | 46.94% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 62.70 | 64.00 | 0.00 | - | 1 | 806 | 44.62% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 63.65 | 65.45 | 0.00 | - | 2 | 2 | 43.70% |
| CRM241115C00220000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 61.60 | 66.45 | 68.25 | 0.00 | - | 1 | 10 | 45.59% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 46.39% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 69.30 | 70.95 | 0.00 | - | 5 | 793 | 43.67% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 73.50 | 75.95 | 0.00 | - | 1 | 3 | 45.68% |
| CRM250620C00220000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 74.75 | 77.05 | 81.10 | 0.00 | - | 2 | 224 | 46.02% |
| CRM260116C00220000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 86.37 | 85.50 | 89.25 | 0.00 | - | 1 | 86 | 44.61% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 2026-06-18 | 92.57 | 92.75 | 95.35 | 0.00 | - | - | 1 | 44.73% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 98.25 | 101.70 | 0.00 | - | 2 | 5 | 44.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00220000 | 2024-05-06 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 95 | 156.25% |
| CRM240517P00220000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 0.08 | 0.02 | 0.06 | 0.00 | - | 51 | 475 | 60.94% |
| CRM240524P00220000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 2 | 54.10% |
| CRM240531P00220000 | 2024-05-08 10:54AM EDT | 2024-05-31 | 0.26 | 0.20 | 0.34 | 0.00 | - | 2 | 34 | 49.41% |
| CRM240621P00220000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.53 | 0.43 | 0.67 | -0.14 | -20.90% | 4 | 1,853 | 40.04% |
| CRM240719P00220000 | 2024-05-10 11:51AM EDT | 2024-07-19 | 1.02 | 0.98 | 1.25 | -0.15 | -12.82% | 10 | 137 | 35.67% |
| CRM240816P00220000 | 2024-05-10 1:28PM EDT | 2024-08-16 | 1.72 | 1.55 | 1.84 | -0.13 | -7.03% | 3 | 143 | 33.23% |
| CRM240920P00220000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 2.84 | 2.95 | 3.10 | -0.36 | -11.25% | 33 | 422 | 33.08% |
| CRM241018P00220000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 3.93 | 3.70 | 3.85 | 0.00 | - | 7 | 38 | 32.20% |
| CRM241115P00220000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 6.10 | 4.50 | 5.15 | 0.00 | - | 25 | 103 | 32.83% |
| CRM241220P00220000 | 2024-05-07 2:17PM EDT | 2024-12-20 | 6.39 | 6.05 | 6.30 | 0.00 | - | 5 | 137 | 32.48% |
| CRM250117P00220000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 7.35 | 6.70 | 6.85 | 0.00 | - | 18 | 2,386 | 31.64% |
| CRM250321P00220000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 9.15 | 8.50 | 8.95 | 0.00 | - | 14 | 107 | 31.56% |
| CRM250620P00220000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 11.30 | 10.65 | 11.60 | +0.30 | +2.73% | 3 | 796 | 31.20% |
| CRM260116P00220000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 16.30 | 15.45 | 16.25 | 0.00 | - | 6 | 68 | 29.88% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 18.65 | 19.45 | 0.00 | - | - | 200 | 29.43% |
| CRM261218P00220000 | 2024-05-09 3:38PM EDT | 2026-12-18 | 22.40 | 21.40 | 23.00 | 0.00 | - | 2 | 25 | 29.06% |
© 2024 Yahoo. All rights reserved.