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
63,720.81 -362.85 (-0.57%) CMC Crypto 200
1,324.93 -71.61 (-4.92%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00210000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 66.56 | 65.25 | 66.65 | +0.34 | +0.51% | 2 | 195 | 57.28% |
| CRM240621C00210000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 64.03 | 66.55 | 68.10 | 0.00 | - | 1 | 847 | 54.18% |
| CRM240719C00210000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 63.40 | 67.85 | 69.00 | 0.00 | - | 1 | 8 | 48.45% |
| CRM240816C00210000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 71.27 | 69.30 | 70.40 | +9.87 | +16.07% | 4 | 7 | 46.86% |
| CRM240920C00210000 | 2024-04-15 10:49AM EDT | 2024-09-20 | 73.15 | 71.05 | 72.30 | -1.77 | -2.36% | 1 | 168 | 46.03% |
| CRM241018C00210000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 69.15 | 72.65 | 74.00 | 0.00 | - | 1 | 1 | 46.03% |
| CRM241115C00210000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 77.22 | 74.55 | 75.40 | 0.00 | - | 2 | 7 | 45.53% |
| CRM241220C00210000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 78.40 | 76.70 | 77.50 | -7.62 | -8.86% | 1 | 9 | 45.75% |
| CRM250117C00210000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 77.30 | 77.85 | 79.10 | 0.00 | - | 3 | 765 | 45.84% |
| CRM250321C00210000 | 2024-03-22 3:37PM EDT | 2025-03-21 | 112.83 | 77.10 | 78.60 | 0.00 | - | 2 | 3 | 40.52% |
| CRM250620C00210000 | 2024-04-22 3:11PM EDT | 2025-06-20 | 86.07 | 85.50 | 87.00 | 0.00 | - | 1 | 105 | 46.01% |
| CRM260116C00210000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 92.95 | 94.05 | 96.55 | 0.00 | - | 1 | 99 | 46.46% |
| CRM260618C00210000 | 2024-04-19 3:53PM EDT | 2026-06-18 | 97.20 | 99.90 | 101.50 | 0.00 | - | 2 | 2 | 45.73% |
| CRM261218C00210000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 129.26 | 105.55 | 109.50 | 0.00 | - | - | 1 | 47.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00210000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 10 | 6 | 77.73% |
| CRM240510P00210000 | 2024-04-23 11:45AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.22 | 0.00 | - | 5 | 5 | 59.08% |
| CRM240517P00210000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 326 | 44.92% |
| CRM240531P00210000 | 2024-04-23 11:29AM EDT | 2024-05-31 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 51.59% |
| CRM240621P00210000 | 2024-04-23 1:05PM EDT | 2024-06-21 | 0.72 | 0.61 | 0.81 | -0.13 | -15.29% | 1 | 1,270 | 41.63% |
| CRM240719P00210000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 1.28 | 1.05 | 1.19 | 0.00 | - | 53 | 59 | 36.99% |
| CRM240816P00210000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 1.65 | 1.62 | 1.72 | 0.00 | - | 5 | 90 | 34.97% |
| CRM240920P00210000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 3.05 | 2.52 | 2.85 | 0.00 | - | 3 | 3,502 | 34.91% |
| CRM241018P00210000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 3.37 | 3.40 | 3.50 | -0.48 | -12.47% | 6 | 64 | 34.00% |
| CRM241115P00210000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 4.15 | 4.20 | 4.35 | -0.50 | -10.75% | 1 | 31 | 33.80% |
| CRM241220P00210000 | 2024-04-09 12:23PM EDT | 2024-12-20 | 3.65 | 5.45 | 5.75 | 0.00 | - | 17 | 51 | 34.31% |
| CRM250117P00210000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 6.15 | 6.15 | 6.50 | -0.45 | -6.82% | 1 | 1,974 | 33.92% |
| CRM250321P00210000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 7.75 | 7.70 | 8.35 | 0.00 | - | 7 | 87 | 33.57% |
| CRM250620P00210000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 9.80 | 9.85 | 10.25 | 0.00 | - | 4 | 916 | 32.33% |
| CRM260116P00210000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 14.30 | 13.15 | 15.60 | -0.70 | -4.67% | 5 | 214 | 31.98% |
| CRM261218P00210000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 19.40 | 19.80 | 20.95 | -0.28 | -1.42% | 1 | 20 | 30.04% |
© 2024 Yahoo. All rights reserved.