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
60,898.31 -2,066.12 (-3.28%) CMC Crypto 200
1,260.85 -97.16 (-7.16%)
Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00195000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 78.28 | 80.85 | 82.90 | 0.00 | - | 2 | 13 | 109.38% |
| CRM240621C00195000 | 2024-05-09 9:45AM EDT | 2024-06-21 | 78.83 | 80.60 | 84.55 | 0.00 | - | 2 | 250 | 60.38% |
| CRM240719C00195000 | 2024-04-04 11:10AM EDT | 2024-07-19 | 108.74 | 80.25 | 81.85 | 0.00 | - | 1 | 4 | 35.94% |
| CRM240816C00195000 | 2024-01-19 1:53PM EDT | 2024-08-16 | 91.19 | 101.35 | 103.10 | 0.00 | - | 1 | 7 | 107.33% |
| CRM240920C00195000 | 2024-04-05 11:21AM EDT | 2024-09-20 | 110.00 | 82.90 | 84.55 | 0.00 | - | 1 | 25 | 44.61% |
| CRM241018C00195000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 86.81 | 86.50 | 88.00 | 0.00 | - | 1 | 2 | 51.47% |
| CRM241115C00195000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 109.68 | 87.75 | 90.00 | 0.00 | - | 1 | 1 | 52.39% |
| CRM241220C00195000 | 2024-01-26 11:16AM EDT | 2024-12-20 | 97.82 | 109.05 | 111.30 | 0.00 | - | 1 | 1 | 84.69% |
| CRM250117C00195000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 90.99 | 90.55 | 92.00 | 0.00 | - | 1 | 268 | 49.32% |
| CRM250620C00195000 | 2024-04-12 10:49AM EDT | 2025-06-20 | 118.20 | 97.25 | 99.15 | 0.00 | - | 1 | 14 | 48.89% |
| CRM260116C00195000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 107.18 | 103.00 | 106.75 | 0.00 | - | 20 | 35 | 47.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00195000 | 2024-05-10 2:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 95 | 83.59% |
| CRM240531P00195000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.29 | 0.01 | 0.33 | 0.00 | - | - | 18 | 64.26% |
| CRM240621P00195000 | 2024-05-09 10:42AM EDT | 2024-06-21 | 0.25 | 0.06 | 0.27 | 0.00 | - | 2 | 995 | 49.12% |
| CRM240719P00195000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 0.36 | 0.14 | 0.35 | -0.01 | -2.70% | 2 | 17 | 39.77% |
| CRM240816P00195000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.81 | 0.38 | 0.72 | 0.00 | - | 2 | 85 | 38.11% |
| CRM240920P00195000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 1.70 | 0.93 | 1.38 | 0.00 | - | 11 | 342 | 37.35% |
| CRM241018P00195000 | 2024-05-10 10:07AM EDT | 2024-10-18 | 1.52 | 1.52 | 1.63 | -0.20 | -11.63% | 35 | 84 | 35.26% |
| CRM241115P00195000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 2.50 | 1.78 | 2.06 | 0.00 | - | 1 | 14 | 34.41% |
| CRM241220P00195000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 3.29 | 2.77 | 3.05 | 0.00 | - | 2 | 35 | 34.99% |
| CRM250117P00195000 | 2024-05-10 12:01PM EDT | 2025-01-17 | 3.45 | 3.25 | 3.40 | -0.20 | -5.48% | 4 | 751 | 34.00% |
| CRM250321P00195000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 5.90 | 4.50 | 4.70 | 0.00 | - | 1 | 171 | 33.47% |
| CRM250620P00195000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 7.15 | 6.50 | 6.85 | 0.00 | - | 11 | 348 | 33.38% |
| CRM260116P00195000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 10.60 | 9.20 | 10.25 | 0.00 | - | 1 | 284 | 31.51% |
| CRM260618P00195000 | 2024-04-17 1:00PM EDT | 2026-06-18 | 14.10 | 12.45 | 13.05 | 0.00 | - | - | 1 | 31.17% |
| CRM261218P00195000 | 2024-03-12 11:40AM EDT | 2026-12-18 | 14.00 | 12.85 | 14.30 | 0.00 | - | - | 2 | 29.16% |
© 2024 Yahoo. All rights reserved.