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
8,137.34 +58.48 (+0.72%) Bitcoin USD
63,624.22 +125.43 (+0.20%) CMC Crypto 200
1,329.17 -67.36 (-4.83%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00260000 | 2024-04-25 1:42PM EDT | 2024-04-26 | 15.15 | 15.50 | 17.55 | +2.15 | +16.54% | 1 | 50 | 95.70% |
| CRM240503C00260000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 16.80 | 16.90 | 17.60 | +2.60 | +18.31% | 6 | 45 | 45.17% |
| CRM240510C00260000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 14.35 | 17.25 | 18.80 | 0.00 | - | 1 | 11 | 40.56% |
| CRM240517C00260000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 18.70 | 19.00 | 19.25 | +1.90 | +11.31% | 11 | 808 | 35.68% |
| CRM240524C00260000 | 2024-04-26 9:47AM EDT | 2024-05-24 | 19.40 | 19.40 | 22.30 | +2.48 | +14.66% | 2 | 7 | 43.00% |
| CRM240531C00260000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 20.69 | 22.40 | 23.85 | 0.00 | - | 2 | 6 | 43.73% |
| CRM240621C00260000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 22.20 | 24.35 | 25.15 | 0.00 | - | 23 | 1,740 | 38.10% |
| CRM240719C00260000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 24.40 | 27.45 | 27.80 | 0.00 | - | 2 | 763 | 36.71% |
| CRM240816C00260000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 26.70 | 30.00 | 30.50 | 0.00 | - | 4 | 681 | 36.62% |
| CRM240920C00260000 | 2024-04-25 11:14AM EDT | 2024-09-20 | 30.45 | 34.10 | 34.65 | 0.00 | - | 7 | 474 | 38.35% |
| CRM241018C00260000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 33.35 | 36.30 | 36.60 | 0.00 | - | 1 | 34 | 37.89% |
| CRM241115C00260000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 38.25 | 38.70 | 39.65 | 0.00 | - | 1 | 8 | 39.14% |
| CRM241220C00260000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 39.54 | 41.95 | 42.45 | 0.00 | - | 2 | 51 | 39.50% |
| CRM250117C00260000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 43.00 | 43.80 | 44.60 | 0.00 | - | 1 | 1,342 | 39.79% |
| CRM250321C00260000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 45.17 | 47.75 | 48.75 | 0.00 | - | 10 | 26 | 40.00% |
| CRM250620C00260000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 51.88 | 53.85 | 54.70 | 0.00 | - | 40 | 183 | 40.76% |
| CRM260116C00260000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 64.35 | 64.75 | 67.10 | 0.00 | - | 10 | 100 | 42.46% |
| CRM261218C00260000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 77.89 | 78.45 | 81.10 | 0.00 | - | 1 | 6 | 42.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00260000 | 2024-04-26 10:55AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 60 | 755 | 47.66% |
| CRM240503P00260000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 0.48 | 0.43 | 0.49 | -0.76 | -61.29% | 4 | 574 | 29.59% |
| CRM240510P00260000 | 2024-04-26 10:30AM EDT | 2024-05-10 | 1.13 | 0.96 | 1.12 | -1.27 | -52.92% | 3 | 169 | 27.49% |
| CRM240517P00260000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 1.84 | 1.77 | 1.85 | -1.31 | -41.59% | 10 | 2,491 | 27.12% |
| CRM240524P00260000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 3.95 | 2.44 | 3.40 | -0.52 | -11.63% | 2 | 126 | 30.58% |
| CRM240531P00260000 | 2024-04-26 10:17AM EDT | 2024-05-31 | 5.13 | 4.50 | 5.25 | -1.37 | -21.08% | 5 | 63 | 34.10% |
| CRM240621P00260000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 6.85 | 6.70 | 6.90 | -1.70 | -19.88% | 7 | 3,520 | 31.56% |
| CRM240719P00260000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 8.35 | 8.35 | 8.55 | -1.60 | -16.08% | 14 | 923 | 29.38% |
| CRM240816P00260000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 10.25 | 9.90 | 10.25 | -1.54 | -13.06% | 7 | 976 | 28.58% |
| CRM240920P00260000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 14.40 | 12.90 | 13.15 | 0.00 | - | 9 | 953 | 29.51% |
| CRM241018P00260000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 16.20 | 14.25 | 14.50 | 0.00 | - | 7 | 124 | 28.98% |
| CRM241115P00260000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 17.40 | 15.65 | 15.85 | 0.00 | - | 4 | 99 | 28.68% |
| CRM241220P00260000 | 2024-04-23 11:12AM EDT | 2024-12-20 | 19.15 | 17.95 | 18.35 | 0.00 | - | 2 | 116 | 29.51% |
| CRM250117P00260000 | 2024-04-22 1:38PM EDT | 2025-01-17 | 19.69 | 18.90 | 19.30 | 0.00 | - | 259 | 1,205 | 29.00% |
| CRM250321P00260000 | 2024-04-18 9:36AM EDT | 2025-03-21 | 22.88 | 21.30 | 21.85 | 0.00 | - | 1 | 137 | 28.69% |
| CRM250620P00260000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 26.22 | 24.20 | 25.10 | 0.00 | - | 40 | 486 | 28.32% |
| CRM260116P00260000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 32.25 | 28.55 | 30.80 | 0.00 | - | 7 | 216 | 27.32% |
© 2024 Yahoo. All rights reserved.