Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.52 -4.03 (-0.08%) Dow
38,433.57 -70.12 (-0.18%) Nasdaq
15,710.70 +14.06 (+0.09%) Bitcoin USD
64,911.18 -1,816.52 (-2.72%) CMC Crypto 200
1,400.29 -23.81 (-1.67%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426C00270000 | 2024-04-24 10:20AM EDT | 2024-04-26 | 6.45 | 6.45 | 6.75 | -0.87 | -11.89% | 22 | 377 | 21.85% |
| CRM240503C00270000 | 2024-04-24 12:48PM EDT | 2024-05-03 | 8.17 | 8.55 | 8.70 | -1.08 | -11.68% | 55 | 192 | 26.66% |
| CRM240510C00270000 | 2024-04-24 11:41AM EDT | 2024-05-10 | 10.00 | 10.00 | 10.20 | -0.50 | -4.76% | 6 | 27 | 27.54% |
| CRM240517C00270000 | 2024-04-24 1:03PM EDT | 2024-05-17 | 11.35 | 11.25 | 11.45 | -0.89 | -7.27% | 41 | 762 | 27.95% |
| CRM240524C00270000 | 2024-04-23 11:48AM EDT | 2024-05-24 | 11.45 | 12.20 | 14.50 | 0.00 | - | 4 | 222 | 34.58% |
| CRM240531C00270000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 14.50 | 14.80 | 16.15 | 0.00 | - | 55 | 65 | 36.04% |
| CRM240621C00270000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 18.35 | 18.25 | 18.35 | -0.45 | -2.39% | 69 | 2,280 | 34.05% |
| CRM240719C00270000 | 2024-04-24 10:27AM EDT | 2024-07-19 | 21.90 | 20.80 | 21.00 | +1.90 | +9.50% | 7 | 175 | 33.09% |
| CRM240816C00270000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 23.75 | 23.60 | 23.85 | 0.00 | - | 44 | 184 | 33.50% |
| CRM240920C00270000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 29.33 | 27.70 | 28.40 | +1.14 | +4.04% | 201 | 579 | 35.92% |
| CRM241018C00270000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 29.25 | 30.00 | 30.30 | 0.00 | - | 2 | 110 | 35.50% |
| CRM241115C00270000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 32.94 | 32.40 | 32.70 | 0.00 | - | 5 | 12 | 35.97% |
| CRM241220C00270000 | 2024-04-22 1:20PM EDT | 2024-12-20 | 35.80 | 36.00 | 36.90 | 0.00 | - | 2 | 41 | 38.06% |
| CRM250117C00270000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 36.80 | 37.85 | 38.10 | 0.00 | - | 2 | 756 | 37.33% |
| CRM250321C00270000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 43.80 | 42.15 | 42.65 | +2.40 | +5.80% | 1 | 20 | 38.05% |
| CRM250620C00270000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 47.32 | 47.70 | 48.25 | 0.00 | - | 10 | 495 | 38.58% |
| CRM260116C00270000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 57.90 | 57.95 | 60.30 | 0.00 | - | 3 | 150 | 40.18% |
| CRM261218C00270000 | 2024-04-22 3:00PM EDT | 2026-12-18 | 74.90 | 73.55 | 75.65 | 0.00 | - | 1 | 25 | 41.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240426P00270000 | 2024-04-24 1:05PM EDT | 2024-04-26 | 0.86 | 0.85 | 0.90 | -0.18 | -17.31% | 1,602 | 948 | 31.54% |
| CRM240503P00270000 | 2024-04-24 12:35PM EDT | 2024-05-03 | 3.00 | 2.67 | 2.72 | +0.27 | +9.89% | 40 | 818 | 29.57% |
| CRM240510P00270000 | 2024-04-24 1:01PM EDT | 2024-05-10 | 3.76 | 3.80 | 3.90 | -0.39 | -9.40% | 12 | 154 | 28.19% |
| CRM240517P00270000 | 2024-04-24 12:44PM EDT | 2024-05-17 | 5.10 | 4.70 | 4.85 | +0.25 | +5.15% | 52 | 3,614 | 27.35% |
| CRM240524P00270000 | 2024-04-24 11:35AM EDT | 2024-05-24 | 5.77 | 5.50 | 7.90 | -1.10 | -16.01% | 6 | 92 | 34.07% |
| CRM240531P00270000 | 2024-04-24 11:30AM EDT | 2024-05-31 | 8.80 | 8.25 | 9.05 | -0.10 | -1.12% | 1 | 77 | 34.13% |
| CRM240621P00270000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 11.15 | 10.70 | 10.90 | +0.36 | +3.34% | 63 | 2,668 | 31.71% |
| CRM240719P00270000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 12.75 | 12.30 | 12.50 | -0.65 | -4.85% | 26 | 645 | 29.17% |
| CRM240816P00270000 | 2024-04-24 1:07PM EDT | 2024-08-16 | 14.15 | 14.10 | 14.25 | -0.80 | -5.35% | 43 | 396 | 28.28% |
| CRM240920P00270000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 17.34 | 17.10 | 17.30 | +0.19 | +1.11% | 18 | 648 | 29.19% |
| CRM241018P00270000 | 2024-04-24 12:24PM EDT | 2024-10-18 | 18.85 | 17.95 | 18.65 | -0.35 | -1.82% | 32 | 312 | 28.59% |
| CRM241115P00270000 | 2024-04-18 11:01AM EDT | 2024-11-15 | 21.33 | 19.80 | 20.05 | 0.00 | - | 5 | 221 | 28.31% |
| CRM241220P00270000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 21.81 | 22.25 | 22.45 | -1.84 | -7.78% | 6 | 181 | 28.92% |
| CRM250117P00270000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 24.20 | 22.95 | 23.45 | 0.00 | - | 6 | 996 | 28.45% |
| CRM250321P00270000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 29.10 | 25.75 | 26.10 | 0.00 | - | 2 | 111 | 28.19% |
| CRM250620P00270000 | 2024-04-23 2:13PM EDT | 2025-06-20 | 29.47 | 28.60 | 29.20 | 0.00 | - | 1 | 102 | 27.66% |
| CRM260116P00270000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 35.65 | 34.55 | 35.75 | 0.00 | - | 3 | 207 | 27.25% |
| CRM261218P00270000 | 2024-04-17 3:10PM EDT | 2026-12-18 | 42.50 | 41.10 | 42.75 | 0.00 | - | - | 5 | 26.06% |
© 2024 Yahoo. All rights reserved.