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
62,881.22 -1,592.37 (-2.47%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503C00350000 | 2024-04-18 10:20AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 60.94% |
| CRM240510C00350000 | 2024-04-15 10:39AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 53.81% |
| CRM240517C00350000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 31 | 4,156 | 43.16% |
| CRM240524C00350000 | 2024-04-17 11:45AM EDT | 2024-05-24 | 0.17 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 55.15% |
| CRM240621C00350000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.55 | 0.31 | 0.69 | -0.01 | -1.79% | 10 | 1,864 | 35.50% |
| CRM240719C00350000 | 2024-04-26 2:40PM EDT | 2024-07-19 | 0.99 | 0.76 | 1.15 | +0.02 | +2.06% | 1 | 331 | 32.08% |
| CRM240816C00350000 | 2024-04-26 2:19PM EDT | 2024-08-16 | 1.59 | 1.62 | 1.82 | +0.01 | +0.63% | 12 | 268 | 30.82% |
| CRM240920C00350000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 3.15 | 3.30 | 3.45 | 0.00 | - | 11 | 214 | 31.82% |
| CRM241018C00350000 | 2024-04-26 11:46AM EDT | 2024-10-18 | 4.95 | 4.45 | 4.95 | +0.25 | +5.32% | 1 | 56 | 32.55% |
| CRM241115C00350000 | 2024-04-26 2:51PM EDT | 2024-11-15 | 5.82 | 5.75 | 5.90 | +0.12 | +2.11% | 501 | 515 | 32.02% |
| CRM241220C00350000 | 2024-04-26 12:57PM EDT | 2024-12-20 | 8.19 | 8.10 | 8.30 | +0.35 | +4.46% | 30 | 470 | 33.41% |
| CRM250117C00350000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 9.95 | 9.45 | 9.70 | +0.95 | +10.56% | 7 | 1,055 | 33.57% |
| CRM250321C00350000 | 2024-04-25 3:24PM EDT | 2025-03-21 | 12.40 | 12.45 | 13.05 | 0.00 | - | 1 | 189 | 34.16% |
| CRM250620C00350000 | 2024-04-26 12:11PM EDT | 2025-06-20 | 18.00 | 16.85 | 17.80 | +0.55 | +3.15% | 1 | 252 | 34.88% |
| CRM260116C00350000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 28.60 | 27.20 | 28.65 | +1.33 | +4.88% | 3 | 111 | 36.54% |
| CRM261218C00350000 | 2024-04-23 3:14PM EDT | 2026-12-18 | 42.92 | 41.60 | 44.15 | 0.00 | - | 5 | 29 | 38.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00350000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 77.58 | 73.90 | 78.00 | 0.00 | - | 1 | 2 | 75.37% |
| CRM240621P00350000 | 2024-03-14 9:48AM EDT | 2024-06-21 | 45.81 | 55.30 | 57.15 | 0.00 | - | 5 | 10 | 0.00% |
| CRM240719P00350000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 45.95 | 77.35 | 81.60 | 0.00 | - | 15 | 0 | 49.77% |
| CRM240816P00350000 | 2024-04-04 1:23PM EDT | 2024-08-16 | 49.20 | 75.05 | 78.00 | 0.00 | - | 2 | 0 | 32.66% |
| CRM240920P00350000 | 2024-04-02 10:55AM EDT | 2024-09-20 | 54.87 | 73.80 | 77.75 | 0.00 | - | 2 | 71 | 27.70% |
| CRM241115P00350000 | 2024-04-15 1:21PM EDT | 2024-11-15 | 72.70 | 75.85 | 77.35 | 0.00 | - | - | 1 | 22.39% |
| CRM241220P00350000 | 2024-04-04 1:28PM EDT | 2024-12-20 | 55.00 | 76.40 | 78.35 | 0.00 | - | 1 | 120 | 23.27% |
| CRM250117P00350000 | 2024-04-03 3:03PM EDT | 2025-01-17 | 54.91 | 76.85 | 78.75 | 0.00 | - | 2 | 207 | 22.88% |
| CRM250321P00350000 | 2024-03-21 2:28PM EDT | 2025-03-21 | 54.40 | 80.25 | 83.80 | 0.00 | - | 10 | 10 | 28.18% |
| CRM250620P00350000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 78.59 | 79.15 | 81.45 | 0.00 | - | 1 | 66 | 22.10% |
| CRM260116P00350000 | 2024-04-16 1:58PM EDT | 2026-01-16 | 80.90 | 81.50 | 86.50 | 0.00 | - | 1 | 3 | 22.82% |
© 2024 Yahoo. All rights reserved.