Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,073.47 +62.87 (+1.25%) Dow
38,502.71 +262.73 (+0.69%) Nasdaq
15,721.82 +270.52 (+1.75%) Bitcoin USD
66,791.79 +266.77 (+0.40%) CMC Crypto 200
1,436.36 +21.60 (+1.53%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00280000 | 2024-04-23 2:15PM EDT | 2024-04-26 | 1.21 | 1.14 | 1.21 | -0.04 | -3.33% | 546 | 1,059 | 28.25% |
| CRM240503C00280000 | 2024-04-23 2:15PM EDT | 2024-05-03 | 3.10 | 3.00 | 3.10 | +0.10 | +3.39% | 184 | 354 | 28.35% |
| CRM240510C00280000 | 2024-04-23 1:12PM EDT | 2024-05-10 | 4.00 | 4.45 | 4.70 | -0.30 | -6.98% | 8 | 75 | 29.10% |
| CRM240517C00280000 | 2024-04-23 1:54PM EDT | 2024-05-17 | 5.44 | 5.70 | 5.85 | -0.16 | -2.86% | 151 | 1,771 | 28.83% |
| CRM240524C00280000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 7.35 | 6.40 | 8.70 | -0.70 | -8.70% | 3 | 45 | 34.43% |
| CRM240531C00280000 | 2024-04-23 12:52PM EDT | 2024-05-31 | 10.25 | 8.80 | 10.70 | -0.14 | -1.35% | 54 | 72 | 36.82% |
| CRM240621C00280000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 12.35 | 12.70 | 12.95 | -0.05 | -0.40% | 182 | 2,717 | 34.78% |
| CRM240719C00280000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 14.99 | 15.30 | 15.50 | -0.92 | -5.78% | 3 | 1,047 | 33.47% |
| CRM240816C00280000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 17.90 | 17.80 | 18.05 | -1.05 | -5.54% | 134 | 406 | 33.28% |
| CRM240920C00280000 | 2024-04-23 1:09PM EDT | 2024-09-20 | 21.71 | 21.95 | 22.25 | -0.09 | -0.41% | 204 | 416 | 35.13% |
| CRM241018C00280000 | 2024-04-23 2:12PM EDT | 2024-10-18 | 24.20 | 24.35 | 24.60 | -0.59 | -2.38% | 4 | 358 | 35.33% |
| CRM241115C00280000 | 2024-04-22 12:44PM EDT | 2024-11-15 | 26.30 | 26.75 | 27.00 | 0.00 | - | 7 | 26 | 35.77% |
| CRM241220C00280000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 28.60 | 30.25 | 30.45 | 0.00 | - | 3 | 107 | 36.96% |
| CRM250117C00280000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 32.56 | 32.05 | 32.45 | 0.00 | - | 46 | 1,179 | 37.13% |
| CRM250321C00280000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 37.35 | 36.15 | 36.95 | 0.00 | - | 3 | 67 | 37.76% |
| CRM250620C00280000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 43.30 | 41.60 | 42.65 | 0.00 | - | 4 | 383 | 38.34% |
| CRM260116C00280000 | 2024-04-23 12:23PM EDT | 2026-01-16 | 53.30 | 53.65 | 54.20 | -0.45 | -0.84% | 5 | 1,377 | 39.50% |
| CRM260618C00280000 | 2024-04-17 12:42PM EDT | 2026-06-18 | 62.72 | 60.30 | 61.60 | 0.00 | - | - | 1 | 40.19% |
| CRM261218C00280000 | 2024-04-23 11:08AM EDT | 2026-12-18 | 67.82 | 67.65 | 69.55 | -2.24 | -3.20% | 1 | 9 | 40.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00280000 | 2024-04-23 12:42PM EDT | 2024-04-26 | 7.03 | 6.55 | 6.75 | +0.38 | +5.71% | 57 | 391 | 27.81% |
| CRM240503P00280000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 8.55 | 8.20 | 8.35 | 0.00 | - | 121 | 848 | 26.47% |
| CRM240510P00280000 | 2024-04-23 10:42AM EDT | 2024-05-10 | 10.35 | 9.15 | 9.65 | +0.20 | +1.97% | 11 | 162 | 26.40% |
| CRM240517P00280000 | 2024-04-23 2:04PM EDT | 2024-05-17 | 10.75 | 10.35 | 10.55 | -0.20 | -1.83% | 42 | 2,290 | 25.68% |
| CRM240524P00280000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 12.74 | 10.50 | 13.90 | +2.71 | +27.02% | 2 | 59 | 33.25% |
| CRM240531P00280000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 15.24 | 13.95 | 14.65 | -1.58 | -9.39% | 23 | 77 | 32.24% |
| CRM240621P00280000 | 2024-04-23 1:19PM EDT | 2024-06-21 | 16.84 | 16.35 | 16.55 | +1.19 | +7.60% | 98 | 1,646 | 30.31% |
| CRM240719P00280000 | 2024-04-23 11:44AM EDT | 2024-07-19 | 19.00 | 17.85 | 18.15 | +1.15 | +6.44% | 19 | 774 | 28.02% |
| CRM240816P00280000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 19.55 | 19.40 | 19.70 | -0.15 | -0.75% | 224 | 389 | 26.92% |
| CRM240920P00280000 | 2024-04-23 12:14PM EDT | 2024-09-20 | 22.70 | 22.45 | 22.70 | +0.08 | +0.35% | 13 | 515 | 27.86% |
| CRM241018P00280000 | 2024-04-23 11:42AM EDT | 2024-10-18 | 24.85 | 23.30 | 24.00 | -1.75 | -6.58% | 9 | 179 | 27.29% |
| CRM241115P00280000 | 2024-04-19 11:12AM EDT | 2024-11-15 | 27.05 | 25.30 | 25.55 | 0.00 | - | 5 | 36 | 27.26% |
| CRM241220P00280000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 29.70 | 27.40 | 28.00 | 0.00 | - | 6 | 86 | 27.96% |
| CRM250117P00280000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 28.73 | 28.20 | 29.15 | 0.00 | - | 57 | 1,553 | 27.69% |
| CRM250321P00280000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 31.08 | 30.10 | 32.45 | 0.00 | - | 1 | 11 | 28.10% |
| CRM250620P00280000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 35.37 | 32.55 | 34.80 | 0.00 | - | 4 | 421 | 26.90% |
| CRM260116P00280000 | 2024-04-17 1:16PM EDT | 2026-01-16 | 39.90 | 39.90 | 42.30 | 0.00 | - | 1 | 271 | 27.23% |
| CRM261218P00280000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 45.98 | 45.90 | 47.70 | 0.00 | - | 1 | 8 | 25.08% |
© 2024 Yahoo. All rights reserved.