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
63,627.07 -749.31 (-1.16%) CMC Crypto 200
1,326.28 -70.26 (-5.03%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00320000 | 2024-04-25 12:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 361 | 93.75% |
| CRM240503C00320000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 74 | 50.29% |
| CRM240510C00320000 | 2024-04-26 10:12AM EDT | 2024-05-10 | 0.12 | 0.02 | 0.21 | +0.06 | +100.00% | 1 | 314 | 37.60% |
| CRM240517C00320000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.31 | +0.01 | +6.67% | 10 | 2,476 | 33.15% |
| CRM240524C00320000 | 2024-04-18 3:19PM EDT | 2024-05-24 | 0.48 | 0.01 | 0.78 | 0.00 | - | 13 | 27 | 34.62% |
| CRM240531C00320000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1.10 | 1.10 | 1.35 | +0.09 | +8.91% | 1 | 58 | 35.39% |
| CRM240621C00320000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 2.36 | 2.18 | 2.32 | +0.42 | +21.65% | 27 | 1,709 | 32.65% |
| CRM240719C00320000 | 2024-04-26 10:15AM EDT | 2024-07-19 | 3.75 | 3.55 | 3.70 | +0.50 | +15.38% | 1 | 616 | 31.06% |
| CRM240816C00320000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 5.38 | 5.15 | 5.25 | +0.63 | +13.26% | 3 | 482 | 30.60% |
| CRM240920C00320000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 8.50 | 8.20 | 8.35 | +0.74 | +9.54% | 3 | 1,067 | 32.42% |
| CRM241018C00320000 | 2024-04-26 12:11PM EDT | 2024-10-18 | 10.35 | 10.15 | 10.40 | +1.15 | +12.50% | 1 | 53 | 32.91% |
| CRM241115C00320000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 11.50 | 11.85 | 12.25 | 0.00 | - | 3 | 73 | 33.13% |
| CRM241220C00320000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 15.79 | 15.15 | 15.40 | 0.00 | - | 1 | 656 | 34.51% |
| CRM250117C00320000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 17.35 | 16.60 | 17.60 | +0.95 | +5.79% | 12 | 1,886 | 35.16% |
| CRM250321C00320000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 19.70 | 21.05 | 21.35 | 0.00 | - | 86 | 117 | 35.39% |
| CRM250620C00320000 | 2024-04-25 2:45PM EDT | 2025-06-20 | 25.28 | 26.00 | 26.85 | 0.00 | - | 1 | 291 | 36.12% |
| CRM260116C00320000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 36.67 | 37.45 | 38.65 | 0.00 | - | 10 | 598 | 37.73% |
| CRM260618C00320000 | 2024-04-18 3:10PM EDT | 2026-06-18 | 44.25 | 45.00 | 46.15 | 0.00 | - | 2 | 10 | 38.51% |
| CRM261218C00320000 | 2024-04-23 10:10AM EDT | 2026-12-18 | 50.50 | 52.85 | 54.55 | 0.00 | - | 1 | 4 | 39.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00320000 | 2024-04-15 1:31PM EDT | 2024-04-26 | 42.88 | 44.15 | 45.90 | 0.00 | - | 4 | 0 | 167.58% |
| CRM240503P00320000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 46.89 | 43.65 | 45.90 | 0.00 | - | 9 | 0 | 51.76% |
| CRM240510P00320000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 43.95 | 43.70 | 45.85 | 0.00 | - | 1 | 0 | 54.20% |
| CRM240517P00320000 | 2024-04-17 1:15PM EDT | 2024-05-17 | 43.63 | 44.15 | 45.40 | 0.00 | - | 1 | 0 | 40.43% |
| CRM240524P00320000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 46.47 | 42.75 | 46.75 | 0.00 | - | 1 | 0 | 45.02% |
| CRM240531P00320000 | 2024-04-18 1:39PM EDT | 2024-05-31 | 49.75 | 43.40 | 46.50 | 0.00 | - | - | 6 | 39.03% |
| CRM240621P00320000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 44.47 | 45.20 | 45.80 | 0.00 | - | 50 | 199 | 27.55% |
| CRM240719P00320000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 43.20 | 45.90 | 46.45 | 0.00 | - | 1 | 144 | 25.23% |
| CRM240816P00320000 | 2024-04-15 2:26PM EDT | 2024-08-16 | 48.09 | 46.20 | 47.20 | 0.00 | - | 5 | 50 | 24.15% |
| CRM240920P00320000 | 2024-04-22 2:52PM EDT | 2024-09-20 | 48.89 | 47.95 | 48.90 | 0.00 | - | 1 | 60 | 24.93% |
| CRM241018P00320000 | 2024-04-04 3:47PM EDT | 2024-10-18 | 37.20 | 49.15 | 49.85 | 0.00 | - | 2 | 4 | 24.62% |
| CRM241115P00320000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 53.35 | 50.10 | 50.75 | 0.00 | - | 2 | 2 | 24.34% |
| CRM241220P00320000 | 2024-04-12 12:26PM EDT | 2024-12-20 | 40.80 | 51.30 | 52.60 | 0.00 | - | 1 | 636 | 25.11% |
| CRM250117P00320000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 52.90 | 52.55 | 53.15 | 0.00 | - | 21 | 485 | 24.47% |
| CRM250321P00320000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 44.20 | 43.80 | 47.15 | 0.00 | - | 8 | 36 | 14.08% |
| CRM250620P00320000 | 2024-03-13 11:07AM EDT | 2025-06-20 | 42.75 | 47.00 | 48.80 | 0.00 | - | 15 | 52 | 14.68% |
| CRM260116P00320000 | 2024-04-01 10:19AM EDT | 2026-01-16 | 50.52 | 61.35 | 63.30 | 0.00 | - | 5 | 39 | 23.74% |
| CRM261218P00320000 | 2024-04-01 10:19AM EDT | 2026-12-18 | 58.02 | 66.55 | 69.65 | 0.00 | - | 5 | 6 | 22.87% |
© 2024 Yahoo. All rights reserved.