Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,016.93 -455.99 (-0.72%) CMC Crypto 200
1,304.74 -60.39 (-4.43%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00380000 | 2024-05-02 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 30 | 101.56% |
| CRM240517C00380000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 20 | 70 | 65.23% |
| CRM240621C00380000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 0.20 | 0.06 | 0.22 | 0.00 | - | 1 | 215 | 40.23% |
| CRM240719C00380000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.30 | 0.13 | 0.41 | 0.00 | - | 2 | 22 | 34.72% |
| CRM240816C00380000 | 2024-04-29 10:10AM EDT | 2024-08-16 | 0.81 | 0.33 | 0.70 | 0.00 | - | 1 | 108 | 32.30% |
| CRM240920C00380000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 1.50 | 1.18 | 1.27 | 0.00 | - | 5 | 69 | 31.18% |
| CRM241018C00380000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 2.21 | 1.83 | 1.94 | 0.00 | - | 2 | 13 | 31.09% |
| CRM241115C00380000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 3.10 | 2.64 | 2.97 | 0.00 | - | 1 | 20 | 31.82% |
| CRM241220C00380000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 3.95 | 4.15 | 4.35 | 0.00 | - | 1 | 85 | 32.42% |
| CRM250117C00380000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 5.10 | 4.85 | 5.55 | -0.25 | -4.67% | 7 | 780 | 32.85% |
| CRM250321C00380000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 8.26 | 7.30 | 7.60 | 0.00 | - | 1 | 19 | 32.53% |
| CRM250620C00380000 | 2024-05-03 2:58PM EDT | 2025-06-20 | 11.25 | 10.80 | 12.25 | 0.00 | - | 3 | 419 | 34.09% |
| CRM260116C00380000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 19.00 | 18.25 | 20.85 | 0.00 | - | 1 | 135 | 34.76% |
| CRM261218C00380000 | 2024-05-07 10:03AM EDT | 2026-12-18 | 33.90 | 33.25 | 35.00 | +0.40 | +1.19% | 10 | 38 | 36.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00380000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 104.61 | 101.90 | 104.45 | 0.00 | - | 2 | 0 | 146.09% |
| CRM240517P00380000 | 2024-02-29 11:37AM EDT | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| CRM240621P00380000 | 2024-02-27 3:11PM EDT | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| CRM240719P00380000 | 2024-02-28 4:41PM EDT | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | - | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2024-02-28 1:39PM EDT | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | - | 9 | 0 | 0.00% |
| CRM240920P00380000 | 2024-04-15 3:15PM EDT | 2024-09-20 | 105.85 | 102.10 | 103.80 | 0.00 | - | 440 | 0 | 29.71% |
| CRM241220P00380000 | 2024-03-11 2:06PM EDT | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | - | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2024-02-28 2:08PM EDT | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM250620P00380000 | 2024-03-12 1:24PM EDT | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| CRM260116P00380000 | 2024-01-26 11:16AM EDT | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | - | 2 | 0 | 0.00% |
| CRM261218P00380000 | 2024-03-11 9:30AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.