Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,863.42 -13.63 (-0.17%) Bitcoin USD
64,008.54 +226.33 (+0.35%) CMC Crypto 200
1,376.68 +64.06 (+5.14%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419C00230000 | 2024-04-19 10:13AM EDT | 2024-04-19 | 41.72 | 40.30 | 43.10 | -0.38 | -0.91% | 2 | 305 | 168.16% |
| CRM240426C00230000 | 2024-04-12 2:12PM EDT | 2024-04-26 | 65.49 | 40.15 | 43.55 | 0.00 | - | 2 | 4 | 64.65% |
| CRM240517C00230000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 42.95 | 42.10 | 43.50 | +1.50 | +3.62% | 1 | 185 | 49.85% |
| CRM240621C00230000 | 2024-04-19 10:13AM EDT | 2024-06-21 | 45.83 | 45.25 | 46.05 | -2.22 | -4.62% | 3 | 2,321 | 43.94% |
| CRM240719C00230000 | 2024-04-15 1:35PM EDT | 2024-07-19 | 51.85 | 47.20 | 47.65 | 0.00 | - | 1 | 4 | 41.25% |
| CRM240816C00230000 | 2024-04-15 3:07PM EDT | 2024-08-16 | 52.00 | 49.15 | 49.65 | 0.00 | - | 5 | 56 | 40.79% |
| CRM240920C00230000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 57.32 | 52.10 | 52.60 | 0.00 | - | 2 | 163 | 41.57% |
| CRM241018C00230000 | 2024-04-18 11:41AM EDT | 2024-10-18 | 55.61 | 54.20 | 55.15 | 0.00 | - | 4 | 13 | 42.58% |
| CRM241220C00230000 | 2024-04-12 10:57AM EDT | 2024-12-20 | 80.72 | 58.80 | 59.50 | 0.00 | - | 1 | 3 | 42.85% |
| CRM250117C00230000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 60.53 | 58.75 | 61.45 | 0.00 | - | 1 | 1,370 | 43.15% |
| CRM250321C00230000 | 2024-04-16 1:32PM EDT | 2025-03-21 | 70.29 | 64.20 | 65.10 | 0.00 | - | 1 | 6 | 43.15% |
| CRM250620C00230000 | 2024-04-16 1:29PM EDT | 2025-06-20 | 75.98 | 69.15 | 70.60 | 0.00 | - | 2 | 111 | 43.89% |
| CRM260116C00230000 | 2024-04-16 2:15PM EDT | 2026-01-16 | 86.23 | 78.65 | 80.45 | 0.00 | - | 2 | 30 | 44.07% |
| CRM261218C00230000 | 2024-04-15 3:58PM EDT | 2026-12-18 | 94.62 | 91.70 | 94.35 | 0.00 | - | 2 | 3 | 44.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240419P00230000 | 2024-04-18 2:50PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,831 | 122.66% |
| CRM240503P00230000 | 2024-04-15 3:50PM EDT | 2024-05-03 | 0.30 | 0.08 | 0.34 | 0.00 | - | 34 | 36 | 45.70% |
| CRM240517P00230000 | 2024-04-18 11:19AM EDT | 2024-05-17 | 0.35 | 0.27 | 0.48 | 0.00 | - | 66 | 450 | 35.11% |
| CRM240621P00230000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 2.47 | 2.39 | 2.48 | 0.00 | - | 28 | 2,185 | 35.54% |
| CRM240719P00230000 | 2024-04-19 9:35AM EDT | 2024-07-19 | 3.35 | 3.45 | 3.55 | -0.05 | -1.47% | 8 | 516 | 33.36% |
| CRM240816P00230000 | 2024-04-19 10:13AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.60 | -0.16 | -3.43% | 5 | 687 | 32.09% |
| CRM240920P00230000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 6.40 | 6.60 | 6.75 | -0.16 | -2.44% | 50 | 311 | 32.94% |
| CRM241018P00230000 | 2024-04-19 10:08AM EDT | 2024-10-18 | 7.48 | 7.45 | 7.70 | +0.28 | +3.89% | 2 | 182 | 32.11% |
| CRM241115P00230000 | 2024-04-18 10:58AM EDT | 2024-11-15 | 8.15 | 8.70 | 9.05 | 0.00 | - | 3 | 42 | 32.20% |
| CRM241220P00230000 | 2024-04-17 11:32AM EDT | 2024-12-20 | 9.85 | 10.50 | 10.75 | 0.00 | - | 3 | 66 | 32.41% |
| CRM250117P00230000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 11.50 | 11.25 | 11.55 | 0.00 | - | 100 | 1,656 | 31.84% |
| CRM250321P00230000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 13.80 | 13.45 | 13.85 | 0.00 | - | 100 | 129 | 31.57% |
| CRM250620P00230000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 16.20 | 15.35 | 17.30 | 0.00 | - | 100 | 378 | 31.71% |
| CRM260116P00230000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 21.85 | 20.45 | 21.80 | 0.00 | - | 1 | 89 | 29.82% |
| CRM261218P00230000 | 2024-04-15 1:29PM EDT | 2026-12-18 | 26.85 | 26.55 | 29.90 | 0.00 | - | 31 | 33 | 29.62% |
© 2024 Yahoo. All rights reserved.