Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,286.45 -1.30 (-0.04%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,588.10 +303.56 (+1.76%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,391.43 +74.28 (+0.12%) CMC Crypto 200
1,392.30 +9.73 (+0.70%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00240000 | 2024-04-22 1:27PM EDT | 2024-04-26 | 34.38 | 31.35 | 34.05 | 0.00 | - | 1 | 2 | 178.61% |
| CRM240503C00240000 | 2024-04-22 1:27PM EDT | 2024-05-03 | 34.75 | 31.95 | 34.20 | 0.00 | - | 1 | 2 | 65.65% |
| CRM240510C00240000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 36.21 | 32.75 | 34.60 | 0.00 | - | 1 | 0 | 52.30% |
| CRM240517C00240000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 38.87 | 33.50 | 35.25 | 0.00 | - | 1 | 434 | 48.22% |
| CRM240524C00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 38.24 | 33.65 | 36.90 | 0.00 | - | 1 | 1 | 51.34% |
| CRM240621C00240000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 35.49 | 36.45 | 39.10 | -4.47 | -11.19% | 7 | 1,305 | 44.23% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 39.50 | 41.10 | 0.00 | - | 2 | 36 | 41.39% |
| CRM240816C00240000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 40.20 | 41.80 | 43.40 | 0.00 | - | 1 | 55 | 40.79% |
| CRM240920C00240000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 43.27 | 45.00 | 45.80 | -2.13 | -4.69% | 35 | 827 | 39.94% |
| CRM241018C00240000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 73.43 | 47.20 | 48.00 | 0.00 | - | 5 | 7 | 40.14% |
| CRM241115C00240000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 54.72 | 49.15 | 50.40 | 0.00 | - | 1 | 4 | 40.79% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 52.30 | 53.35 | +0.33 | +0.65% | 1 | 30 | 41.61% |
| CRM250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 53.02 | 54.20 | 56.20 | 0.00 | - | 352 | 1,613 | 42.91% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 57.65 | 59.25 | 0.00 | - | 49 | 6 | 41.98% |
| CRM250620C00240000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 65.00 | 63.00 | 64.75 | 0.00 | - | 8 | 90 | 42.54% |
| CRM260116C00240000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 76.63 | 73.25 | 75.20 | 0.00 | - | 2 | 78 | 43.04% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 79.00 | 82.90 | 0.00 | - | - | 1 | 44.12% |
| CRM261218C00240000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 84.80 | 85.50 | 90.50 | 0.00 | - | 1 | 8 | 44.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00240000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 4 | 135 | 95.31% |
| CRM240503P00240000 | 2024-04-25 12:32PM EDT | 2024-05-03 | 0.15 | 0.07 | 0.27 | +0.09 | +150.00% | 1 | 87 | 48.78% |
| CRM240510P00240000 | 2024-04-23 11:59AM EDT | 2024-05-10 | 0.37 | 0.16 | 0.46 | 0.00 | - | 10 | 47 | 39.50% |
| CRM240517P00240000 | 2024-04-25 1:32PM EDT | 2024-05-17 | 0.57 | 0.47 | 0.61 | +0.13 | +29.55% | 240 | 1,553 | 34.67% |
| CRM240524P00240000 | 2024-04-25 1:14PM EDT | 2024-05-24 | 1.09 | 0.67 | 2.50 | +0.27 | +32.93% | 2 | 74 | 44.40% |
| CRM240531P00240000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 2.43 | 2.02 | 2.48 | +0.38 | +18.54% | 2 | 72 | 39.75% |
| CRM240621P00240000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.35 | +0.58 | +20.57% | 39 | 2,075 | 35.08% |
| CRM240719P00240000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 4.55 | 4.15 | 5.45 | +0.95 | +26.39% | 4 | 490 | 34.85% |
| CRM240816P00240000 | 2024-04-25 12:15PM EDT | 2024-08-16 | 5.99 | 5.55 | 5.75 | +0.74 | +14.10% | 3 | 244 | 30.93% |
| CRM240920P00240000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 8.05 | 7.85 | 8.00 | +0.63 | +8.49% | 17 | 1,579 | 31.46% |
| CRM241018P00240000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 9.25 | 7.10 | 9.30 | +0.89 | +10.65% | 49 | 173 | 31.08% |
| CRM241115P00240000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 10.70 | 10.00 | 11.00 | +0.65 | +6.47% | 13 | 51 | 31.51% |
| CRM241220P00240000 | 2024-04-25 10:22AM EDT | 2024-12-20 | 12.95 | 11.95 | 12.85 | +0.50 | +4.02% | 3 | 180 | 31.71% |
| CRM250117P00240000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 13.58 | 12.75 | 13.70 | +0.33 | +2.49% | 7 | 1,525 | 31.11% |
| CRM250321P00240000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 16.30 | 14.30 | 17.20 | +2.00 | +13.99% | 10 | 74 | 32.02% |
| CRM250620P00240000 | 2024-04-25 10:30AM EDT | 2025-06-20 | 19.10 | 16.15 | 18.95 | +1.46 | +8.28% | 7 | 266 | 30.11% |
| CRM260116P00240000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 23.75 | 22.40 | 26.15 | +0.25 | +1.06% | 4 | 1,012 | 30.41% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 25.15 | 29.35 | 0.00 | - | - | 2 | 29.58% |
| CRM261218P00240000 | 2024-04-16 2:09PM EDT | 2026-12-18 | 29.45 | 28.10 | 31.85 | 0.00 | - | 1 | 7 | 28.25% |
© 2024 Yahoo. All rights reserved.