NYSE - Nasdaq Real Time Price • USD
Salesforce, Inc. (CRM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00155000 | 4/12/2024 3:53 PM | 2024-05-17 | 120.73 | 118.85 | 120.55 | -22.15 | -15.50% | 1 | 4 | 115.53% |
| CRM240621C00155000 | 4/12/2024 3:53 PM | 2024-06-21 | 143.53 | 118.10 | 122.50 | 0.00 | 0.00% | 1 | 106 | 82.25% |
| CRM240816C00155000 | 1/19/2024 8:52 PM | 2024-08-16 | 131.33 | 138.60 | 140.65 | 0.00 | 0.00% | 9 | 9 | 139.22% |
| CRM240920C00155000 | 1/9/2024 5:13 PM | 2024-09-20 | 115.50 | 141.45 | 144.55 | 0.00 | 0.00% | - | 1 | 130.55% |
| CRM250117C00155000 | 3/22/2024 1:48 PM | 2025-01-17 | 160.87 | 120.15 | 124.25 | 0.00 | 0.00% | 3 | 116 | 54.35% |
| CRM250321C00155000 | 3/11/2024 1:30 PM | 2025-03-21 | 157.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CRM250620C00155000 | 4/5/2024 1:30 PM | 2025-06-20 | 149.70 | 128.00 | 132.00 | 0.00 | 0.00% | 1 | 3 | 55.39% |
| CRM260116C00155000 | 3/5/2024 5:19 PM | 2026-01-16 | 159.75 | 152.00 | 157.00 | 0.00 | 0.00% | 2 | 7 | 77.42% |
| CRM261218C00155000 | 3/12/2024 1:45 PM | 2026-12-18 | 172.23 | 163.00 | 168.00 | 0.00 | 0.00% | 3 | 7 | 73.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240503P00155000 | 4/19/2024 7:52 PM | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| CRM240517P00155000 | 4/18/2024 6:44 PM | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 1,712 | 76.56% |
| CRM240621P00155000 | 4/25/2024 2:08 PM | 2024-06-21 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 786 | 60.25% |
| CRM240719P00155000 | 4/25/2024 3:29 PM | 2024-07-19 | 0.16 | 0.03 | 0.31 | 0.00 | 0.00% | 2 | 11 | 51.12% |
| CRM240816P00155000 | 4/19/2024 4:28 PM | 2024-08-16 | 0.27 | 0.07 | 0.39 | 0.00 | 0.00% | 2 | 4 | 49.66% |
| CRM240920P00155000 | 4/22/2024 1:37 PM | 2024-09-20 | 0.82 | 0.24 | 0.63 | 0.00 | 0.00% | 1 | 26 | 46.75% |
| CRM241018P00155000 | 4/12/2024 1:30 PM | 2024-10-18 | 0.49 | 0.27 | 0.88 | 0.00 | 0.00% | 2 | 3 | 45.39% |
| CRM241220P00155000 | 4/12/2024 2:40 PM | 2024-12-20 | 1.02 | 0.88 | 1.50 | 0.00 | 0.00% | 1 | 6 | 43.10% |
| CRM250117P00155000 | 4/16/2024 3:54 PM | 2025-01-17 | 1.48 | 1.05 | 1.78 | 0.00 | 0.00% | 13 | 1,043 | 42.26% |
| CRM250321P00155000 | 3/22/2024 4:19 PM | 2025-03-21 | 1.34 | 1.85 | 4.30 | 0.00 | 0.00% | 2 | 29 | 46.99% |
| CRM250620P00155000 | 3/20/2024 4:54 PM | 2025-06-20 | 2.30 | 3.25 | 3.45 | 0.00 | 0.00% | 6 | 44 | 39.25% |
| CRM260116P00155000 | 4/18/2024 2:20 PM | 2026-01-16 | 5.40 | 4.15 | 5.20 | 0.00 | 0.00% | 17 | 30 | 35.82% |
| CRM261218P00155000 | 4/15/2024 1:30 PM | 2026-12-18 | 8.00 | 7.05 | 8.95 | 0.00 | 0.00% | 5 | 30 | 34.31% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
SNOW Snowflake Inc.
158.13
+3.69%
SHOP Shopify Inc.
71.33
+1.11%
UBER Uber Technologies, Inc.
69.05
-0.38%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
DDOG Datadog, Inc.
131.45
+4.95%
TTD The Trade Desk, Inc.
84.73
+1.67%
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
SOUN SoundHound AI, Inc.
4.4000
+5.77%
MTTR Matterport, Inc.
4.7200
+0.85%