Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,674.44 -1,774.73 (-2.75%) CMC Crypto 200
1,307.51 -89.03 (-6.38%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00270000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.55 | 6.55 | 6.70 | +0.67 | +11.39% | 33 | 208 | 28.02% |
| CRM240510C00270000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 8.15 | 7.75 | 8.85 | +0.65 | +8.67% | 70 | 30 | 30.48% |
| CRM240517C00270000 | 2024-04-26 2:58PM EDT | 2024-05-17 | 9.55 | 9.60 | 9.90 | +0.55 | +6.11% | 19 | 738 | 29.04% |
| CRM240524C00270000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 11.50 | 10.80 | 13.90 | +0.28 | +2.50% | 2 | 223 | 38.69% |
| CRM240531C00270000 | 2024-04-26 2:09PM EDT | 2024-05-31 | 14.80 | 14.10 | 16.35 | +0.96 | +6.94% | 3 | 66 | 41.97% |
| CRM240621C00270000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 16.85 | 16.95 | 17.15 | +0.05 | +0.30% | 42 | 2,268 | 35.08% |
| CRM240719C00270000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 19.80 | 19.50 | 19.95 | +1.20 | +6.45% | 10 | 180 | 34.06% |
| CRM240816C00270000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 22.30 | 22.15 | 22.70 | +0.80 | +3.72% | 223 | 416 | 34.10% |
| CRM240920C00270000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 27.09 | 26.40 | 27.15 | +1.39 | +5.41% | 1 | 485 | 36.28% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 28.70 | 29.45 | 0.00 | - | 2 | 110 | 36.34% |
| CRM241115C00270000 | 2024-04-25 1:51PM EDT | 2024-11-15 | 31.10 | 31.25 | 32.05 | 0.00 | - | 6 | 17 | 36.98% |
| CRM241220C00270000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 34.22 | 34.40 | 35.60 | 0.00 | - | 6 | 46 | 38.25% |
| CRM250117C00270000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 37.50 | 36.40 | 37.40 | +2.65 | +7.60% | 1 | 751 | 38.15% |
| CRM250321C00270000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 42.80 | 40.45 | 41.65 | -1.00 | -2.28% | 2 | 20 | 38.49% |
| CRM250620C00270000 | 2024-04-26 3:14PM EDT | 2025-06-20 | 47.09 | 46.40 | 47.85 | +1.30 | +2.84% | 1 | 497 | 39.50% |
| CRM260116C00270000 | 2024-04-26 3:23PM EDT | 2026-01-16 | 58.55 | 57.90 | 60.05 | +2.83 | +5.08% | 1 | 150 | 41.06% |
| CRM261218C00270000 | 2024-04-25 2:52PM EDT | 2026-12-18 | 72.00 | 71.30 | 75.00 | 0.00 | - | 8 | 30 | 42.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00270000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 2.30 | 2.09 | 2.17 | -1.51 | -39.63% | 119 | 822 | 26.27% |
| CRM240510P00270000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 3.55 | 3.40 | 3.75 | -1.28 | -26.50% | 167 | 154 | 26.51% |
| CRM240517P00270000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 4.85 | 4.55 | 4.75 | -1.40 | -22.40% | 792 | 3,598 | 25.65% |
| CRM240524P00270000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 6.65 | 5.45 | 7.45 | -1.95 | -22.67% | 5 | 98 | 31.41% |
| CRM240531P00270000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 8.78 | 8.05 | 9.40 | -0.96 | -9.86% | 6 | 79 | 33.98% |
| CRM240621P00270000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 11.10 | 10.95 | 11.15 | -0.85 | -7.11% | 283 | 2,797 | 31.02% |
| CRM240719P00270000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 13.00 | 12.60 | 12.85 | -0.95 | -6.81% | 170 | 682 | 28.63% |
| CRM240816P00270000 | 2024-04-26 12:42PM EDT | 2024-08-16 | 14.10 | 14.40 | 14.60 | -1.67 | -10.59% | 33 | 443 | 27.73% |
| CRM240920P00270000 | 2024-04-26 12:43PM EDT | 2024-09-20 | 17.15 | 17.35 | 17.60 | -2.25 | -11.60% | 18 | 647 | 28.60% |
| CRM241018P00270000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 19.00 | 18.70 | 19.55 | -1.45 | -7.09% | 25 | 467 | 28.82% |
| CRM241115P00270000 | 2024-04-25 3:29PM EDT | 2024-11-15 | 21.20 | 20.10 | 20.45 | 0.00 | - | 1 | 221 | 27.89% |
| CRM241220P00270000 | 2024-04-25 9:43AM EDT | 2024-12-20 | 24.30 | 22.30 | 23.45 | 0.00 | - | 1 | 182 | 29.21% |
| CRM250117P00270000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 25.70 | 23.20 | 24.35 | 0.00 | - | 5 | 997 | 28.61% |
| CRM250321P00270000 | 2024-04-25 3:03PM EDT | 2025-03-21 | 27.52 | 25.20 | 26.75 | 0.00 | - | 2 | 113 | 28.08% |
| CRM250620P00270000 | 2024-04-26 3:14PM EDT | 2025-06-20 | 29.49 | 28.85 | 29.75 | +0.02 | +0.07% | 1 | 102 | 27.46% |
| CRM260116P00270000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 35.55 | 34.90 | 36.95 | 0.00 | - | 20 | 221 | 27.55% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 2026-12-18 | 42.10 | 41.45 | 43.30 | -0.40 | -0.94% | 5 | 5 | 25.93% |
© 2024 Yahoo. All rights reserved.