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
60,900.54 -2,331.13 (-3.69%) CMC Crypto 200
1,302.78 -55.23 (-4.20%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00310000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 78 | 89.84% |
| CRM240517C00310000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.23 | -0.04 | -50.00% | 57 | 3,080 | 41.65% |
| CRM240524C00310000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.21 | -0.04 | -26.67% | 2 | 689 | 29.93% |
| CRM240531C00310000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 1.58 | 1.62 | 1.75 | +0.16 | +11.27% | 18 | 133 | 39.97% |
| CRM240607C00310000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 1.96 | 1.96 | 2.14 | -0.60 | -23.44% | 22 | 13 | 37.04% |
| CRM240614C00310000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 2.60 | 2.26 | 3.45 | +0.46 | +21.50% | 6 | 3 | 39.15% |
| CRM240621C00310000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.59 | 2.58 | 2.71 | +0.18 | +7.47% | 395 | 2,856 | 32.88% |
| CRM240719C00310000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 4.15 | 4.20 | 4.40 | +0.20 | +5.06% | 12 | 1,041 | 30.60% |
| CRM240816C00310000 | 2024-05-10 1:39PM EDT | 2024-08-16 | 5.95 | 6.15 | 6.35 | +0.15 | +2.59% | 53 | 753 | 30.27% |
| CRM240920C00310000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 9.50 | 9.80 | 10.10 | +0.45 | +4.97% | 1 | 968 | 32.56% |
| CRM241018C00310000 | 2024-05-09 2:50PM EDT | 2024-10-18 | 11.65 | 11.85 | 12.15 | +0.20 | +1.75% | 1 | 83 | 32.69% |
| CRM241115C00310000 | 2024-05-09 2:53PM EDT | 2024-11-15 | 13.60 | 13.55 | 14.35 | 0.00 | - | 3 | 83 | 33.16% |
| CRM241220C00310000 | 2024-05-10 11:10AM EDT | 2024-12-20 | 17.35 | 16.30 | 17.65 | -0.40 | -2.25% | 1 | 260 | 34.48% |
| CRM250117C00310000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 18.84 | 18.30 | 19.20 | +0.64 | +3.52% | 16 | 2,351 | 34.26% |
| CRM250321C00310000 | 2024-05-09 3:53PM EDT | 2025-03-21 | 22.55 | 22.35 | 23.85 | 0.00 | - | 30 | 70 | 35.29% |
| CRM250620C00310000 | 2024-05-08 1:59PM EDT | 2025-06-20 | 30.14 | 29.00 | 29.60 | 0.00 | - | 1 | 314 | 36.08% |
| CRM260116C00310000 | 2024-05-08 10:46AM EDT | 2026-01-16 | 42.89 | 39.35 | 42.35 | 0.00 | - | 2 | 3,368 | 38.20% |
| CRM260618C00310000 | 2024-05-09 12:04PM EDT | 2026-06-18 | 46.58 | 47.20 | 48.70 | 0.00 | - | 1 | 1 | 38.16% |
| CRM261218C00310000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 52.80 | 55.00 | 57.20 | 0.00 | - | 4 | 15 | 39.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00310000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 32.05 | 31.75 | 35.25 | 0.00 | - | 4 | 1 | 111.91% |
| CRM240517P00310000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 34.30 | 32.20 | 34.35 | -0.75 | -2.14% | 800 | 465 | 57.08% |
| CRM240524P00310000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 37.59 | 32.55 | 34.30 | 0.00 | - | 1 | 1 | 41.16% |
| CRM240531P00310000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 35.80 | 32.05 | 36.50 | 0.00 | - | 1 | 2 | 48.57% |
| CRM240621P00310000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 36.63 | 34.30 | 35.55 | 0.00 | - | 3 | 564 | 30.79% |
| CRM240719P00310000 | 2024-05-09 2:18PM EDT | 2024-07-19 | 37.38 | 35.35 | 37.20 | 0.00 | - | 3 | 314 | 29.13% |
| CRM240816P00310000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 43.37 | 36.15 | 37.25 | 0.00 | - | 2 | 184 | 24.79% |
| CRM240920P00310000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 40.50 | 38.50 | 39.60 | 0.00 | - | 10 | 281 | 25.89% |
| CRM241018P00310000 | 2024-04-11 2:56PM EDT | 2024-10-18 | 28.45 | 39.15 | 40.80 | 0.00 | - | 6 | 13 | 25.52% |
| CRM241115P00310000 | 2024-05-10 11:44AM EDT | 2024-11-15 | 42.00 | 40.55 | 42.00 | -3.64 | -7.98% | 22 | 6 | 25.33% |
| CRM241220P00310000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 45.16 | 42.25 | 43.90 | 0.00 | - | 1 | 357 | 25.76% |
| CRM250117P00310000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 42.80 | 42.45 | 44.70 | 0.00 | - | 15 | 285 | 25.25% |
| CRM250321P00310000 | 2024-04-10 3:59PM EDT | 2025-03-21 | 36.50 | 44.20 | 46.55 | 0.00 | - | 170 | 227 | 24.56% |
| CRM250620P00310000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 49.30 | 47.50 | 49.60 | 0.00 | - | 65 | 239 | 24.42% |
| CRM260116P00310000 | 2024-04-15 12:22PM EDT | 2026-01-16 | 55.05 | 53.95 | 55.00 | 0.00 | - | 2 | 125 | 23.74% |
| CRM261218P00310000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 63.80 | 59.80 | 62.65 | 0.00 | - | 12 | 13 | 23.46% |
© 2024 Yahoo. All rights reserved.