NYSE - Delayed Quote • USD
Salesforce, Inc. (CRM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517C00380000 | 4/17/2024 1:45 PM | 2024-05-17 | 0.08 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 73 | 52.88% |
| CRM240621C00380000 | 4/19/2024 4:12 PM | 2024-06-21 | 0.27 | 0.10 | 0.27 | 0.05 | 22.73% | 2 | 215 | 37.82% |
| CRM240719C00380000 | 4/15/2024 2:32 PM | 2024-07-19 | 0.56 | 0.26 | 0.57 | 0.00 | 0.00% | 3 | 21 | 35.25% |
| CRM240816C00380000 | 4/11/2024 7:01 PM | 2024-08-16 | 0.75 | 0.52 | 0.86 | -1.85 | -71.15% | 3 | 108 | 33.09% |
| CRM240920C00380000 | 4/17/2024 2:57 PM | 2024-09-20 | 2.01 | 1.55 | 1.65 | 0.00 | 0.00% | 1 | 62 | 33.06% |
| CRM241018C00380000 | 4/19/2024 4:29 PM | 2024-10-18 | 2.21 | 1.91 | 2.31 | -5.19 | -70.14% | 2 | 11 | 32.76% |
| CRM241115C00380000 | 4/19/2024 2:40 PM | 2024-11-15 | 3.10 | 2.89 | 3.05 | -0.70 | -18.42% | 3 | 26 | 32.61% |
| CRM241220C00380000 | 4/19/2024 4:25 PM | 2024-12-20 | 4.60 | 4.45 | 4.60 | -0.40 | -8.00% | 1 | 87 | 33.67% |
| CRM250117C00380000 | 4/15/2024 5:33 PM | 2025-01-17 | 6.50 | 5.15 | 5.95 | 0.00 | 0.00% | 71 | 778 | 34.40% |
| CRM250321C00380000 | 4/15/2024 5:26 PM | 2025-03-21 | 9.25 | 7.20 | 8.00 | 0.00 | 0.00% | 4 | 18 | 34.07% |
| CRM250620C00380000 | 4/17/2024 4:12 PM | 2025-06-20 | 13.40 | 11.35 | 11.70 | 0.00 | 0.00% | 6 | 417 | 34.58% |
| CRM260116C00380000 | 4/19/2024 7:42 PM | 2026-01-16 | 19.54 | 17.50 | 20.40 | -3.81 | -16.32% | 16 | 137 | 35.62% |
| CRM261218C00380000 | 4/19/2024 4:27 PM | 2026-12-18 | 33.50 | 33.10 | 34.10 | -2.59 | -7.18% | 15 | 23 | 37.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00380000 | 2/29/2024 3:37 PM | 2024-05-17 | 75.08 | 76.70 | 81.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRM240621P00380000 | 2/27/2024 7:11 PM | 2024-06-21 | 82.45 | 76.60 | 81.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRM240719P00380000 | 2/28/2024 8:41 PM | 2024-07-19 | 82.05 | 77.00 | 81.40 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| CRM240816P00380000 | 2/28/2024 5:39 PM | 2024-08-16 | 83.00 | 76.70 | 81.20 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CRM240920P00380000 | 4/15/2024 7:15 PM | 2024-09-20 | 105.85 | 107.60 | 111.90 | 0.00 | 0.00% | 440 | 0 | 35.54% |
| CRM241220P00380000 | 3/11/2024 6:06 PM | 2024-12-20 | 78.10 | 81.50 | 83.70 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| CRM250117P00380000 | 2/28/2024 6:08 PM | 2025-01-17 | 85.45 | 80.10 | 82.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| CRM250620P00380000 | 3/12/2024 5:24 PM | 2025-06-20 | 81.95 | 83.75 | 87.70 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| CRM260116P00380000 | 1/26/2024 3:16 PM | 2026-01-16 | 103.05 | 92.55 | 96.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CRM261218P00380000 | 3/11/2024 1:30 PM | 2026-12-18 | 95.00 | 93.00 | 97.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
SNOW Snowflake Inc.
145.45
-1.99%
UBER Uber Technologies, Inc.
69.20
-2.95%
SHOP Shopify Inc.
69.67
+0.23%
NOW ServiceNow, Inc.
713.91
-2.39%
MSTR MicroStrategy Incorporated
1,174.11
-2.82%
TTD The Trade Desk, Inc.
77.30
-4.34%
AI C3.ai, Inc.
20.72
-0.72%
SOUN SoundHound AI, Inc.
3.5500
-7.31%
ADSK Autodesk, Inc.
216.50
+2.79%
DDOG Datadog, Inc.
120.09
-3.94%