Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00115000 | 2023-01-04 1:59PM EST | 115.00 | 25.75 | 55.65 | 56.65 | 0.00 | - | 2 | 1 | 138.67% |
| CRM230210C00125000 | 2023-01-04 1:51PM EST | 125.00 | 17.22 | 45.60 | 46.70 | 0.00 | - | - | 2 | 112.50% |
| CRM230210C00128000 | 2023-01-18 2:07PM EST | 128.00 | 19.45 | 42.65 | 43.75 | 0.00 | - | - | 1 | 110.74% |
| CRM230210C00129000 | 2023-01-06 1:41PM EST | 129.00 | 14.20 | 41.60 | 42.80 | 0.00 | - | 1 | 3 | 108.20% |
| CRM230210C00130000 | 2023-01-06 1:41PM EST | 130.00 | 13.50 | 40.55 | 41.65 | 0.00 | - | 2 | 2 | 92.19% |
| CRM230210C00131000 | 2023-01-13 10:05AM EST | 131.00 | 18.75 | 39.60 | 40.75 | 0.00 | - | - | 1 | 100.39% |
| CRM230210C00132000 | 2023-01-25 11:40AM EST | 132.00 | 22.30 | 38.60 | 39.75 | 0.00 | - | 1 | 3 | 98.05% |
| CRM230210C00133000 | 2023-01-19 10:33AM EST | 133.00 | 13.61 | 37.65 | 38.75 | 0.00 | - | 2 | 47 | 98.05% |
| CRM230210C00134000 | 2023-02-03 1:42PM EST | 134.00 | 36.91 | 36.75 | 37.70 | +4.98 | +15.60% | 1 | 6 | 97.66% |
| CRM230210C00135000 | 2023-01-30 11:48AM EST | 135.00 | 30.33 | 35.65 | 36.75 | 0.00 | - | 1 | 6 | 92.97% |
| CRM230210C00136000 | 2023-01-20 9:35AM EST | 136.00 | 11.25 | 34.65 | 35.75 | 0.00 | - | 2 | 10 | 90.43% |
| CRM230210C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.44 | 33.65 | 34.75 | 0.00 | - | 1 | 11 | 87.99% |
| CRM230210C00138000 | 2023-02-02 3:39PM EST | 138.00 | 36.57 | 32.65 | 33.75 | 0.00 | - | 1 | 16 | 85.55% |
| CRM230210C00139000 | 2023-01-25 9:33AM EST | 139.00 | 13.45 | 31.70 | 32.70 | 0.00 | - | 3 | 43 | 83.01% |
| CRM230210C00140000 | 2023-02-03 2:59PM EST | 140.00 | 31.35 | 30.75 | 31.60 | -6.24 | -16.60% | 19 | 82 | 78.32% |
| CRM230210C00141000 | 2023-02-01 10:37AM EST | 141.00 | 27.40 | 29.70 | 30.75 | 0.00 | - | 1 | 82 | 80.08% |
| CRM230210C00142000 | 2023-02-03 2:36PM EST | 142.00 | 28.60 | 28.75 | 29.75 | +4.85 | +20.42% | 5 | 20 | 79.30% |
| CRM230210C00143000 | 2023-01-27 3:56PM EST | 143.00 | 22.25 | 27.60 | 28.75 | 0.00 | - | 4 | 80 | 71.29% |
| CRM230210C00144000 | 2023-02-03 12:25PM EST | 144.00 | 29.21 | 26.75 | 27.60 | +7.21 | +32.77% | 4 | 51 | 68.95% |
| CRM230210C00145000 | 2023-02-03 12:21PM EST | 145.00 | 27.98 | 25.90 | 26.55 | -4.44 | -13.70% | 4 | 98 | 70.12% |
| CRM230210C00146000 | 2023-02-02 9:47AM EST | 146.00 | 29.38 | 24.80 | 25.65 | 0.00 | - | 1 | 82 | 67.77% |
| CRM230210C00147000 | 2023-02-03 3:50PM EST | 147.00 | 23.70 | 23.95 | 24.60 | +4.30 | +22.16% | 4 | 111 | 68.26% |
| CRM230210C00148000 | 2023-02-03 3:53PM EST | 148.00 | 23.00 | 22.95 | 23.50 | -6.01 | -20.72% | 1 | 161 | 62.89% |
| CRM230210C00149000 | 2023-02-02 2:56PM EST | 149.00 | 25.80 | 21.75 | 22.65 | 0.00 | - | 1 | 59 | 58.79% |
| CRM230210C00150000 | 2023-02-03 3:38PM EST | 150.00 | 21.10 | 21.00 | 21.50 | -3.47 | -14.12% | 14 | 267 | 59.38% |
| CRM230210C00152500 | 2023-02-03 3:13PM EST | 152.50 | 18.47 | 18.40 | 19.10 | -6.48 | -25.97% | 4 | 256 | 53.13% |
| CRM230210C00155000 | 2023-02-03 3:48PM EST | 155.00 | 16.02 | 16.10 | 16.55 | -5.53 | -25.66% | 39 | 233 | 50.10% |
| CRM230210C00157500 | 2023-02-03 12:58PM EST | 157.50 | 14.87 | 13.60 | 14.15 | -1.83 | -10.96% | 5 | 440 | 53.03% |
| CRM230210C00160000 | 2023-02-03 3:56PM EST | 160.00 | 11.63 | 11.25 | 11.75 | -3.04 | -20.72% | 85 | 1,134 | 47.75% |
| CRM230210C00162500 | 2023-02-03 3:36PM EST | 162.50 | 9.27 | 9.10 | 9.45 | -3.38 | -26.72% | 49 | 582 | 43.63% |
| CRM230210C00165000 | 2023-02-03 3:36PM EST | 165.00 | 7.17 | 7.05 | 7.25 | -3.58 | -33.30% | 36 | 763 | 39.72% |
| CRM230210C00167500 | 2023-02-03 3:38PM EST | 167.50 | 5.15 | 5.20 | 5.35 | -3.12 | -37.73% | 127 | 718 | 37.89% |
| CRM230210C00170000 | 2023-02-03 3:57PM EST | 170.00 | 3.74 | 3.60 | 3.75 | -2.56 | -40.63% | 408 | 10,197 | 36.72% |
| CRM230210C00172500 | 2023-02-03 3:59PM EST | 172.50 | 2.50 | 2.40 | 2.49 | -2.45 | -49.49% | 325 | 353 | 36.04% |
| CRM230210C00175000 | 2023-02-03 3:59PM EST | 175.00 | 1.55 | 1.52 | 1.60 | -1.80 | -53.73% | 1,700 | 910 | 36.13% |
| CRM230210C00177500 | 2023-02-03 3:56PM EST | 177.50 | 0.98 | 0.91 | 0.97 | -1.39 | -58.65% | 258 | 918 | 36.13% |
| CRM230210C00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.57 | 0.52 | 0.59 | -1.00 | -63.69% | 1,236 | 882 | 36.82% |
| CRM230210C00182500 | 2023-02-03 3:57PM EST | 182.50 | 0.33 | 0.31 | 0.34 | -0.65 | -66.33% | 119 | 256 | 37.26% |
| CRM230210C00185000 | 2023-02-03 3:54PM EST | 185.00 | 0.19 | 0.17 | 0.20 | -0.38 | -66.67% | 197 | 569 | 38.14% |
| CRM230210C00190000 | 2023-02-03 3:34PM EST | 190.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 62 | 124 | 41.02% |
| CRM230210C00195000 | 2023-02-03 10:42AM EST | 195.00 | 0.06 | 0.02 | 0.03 | -0.03 | -33.33% | 3 | 61 | 42.97% |
| CRM230210C00200000 | 2023-02-03 12:55PM EST | 200.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 20 | 6 | 51.95% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00090000 | 2023-01-05 2:00PM EST | 90.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 156.25% |
| CRM230210P00095000 | 2023-01-09 11:48AM EST | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 143.75% |
| CRM230210P00100000 | 2023-01-18 9:33AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 131.25% |
| CRM230210P00105000 | 2023-01-30 10:30AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 121.88% |
| CRM230210P00110000 | 2023-01-27 10:23AM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 121.88% |
| CRM230210P00115000 | 2023-02-03 9:30AM EST | 115.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 46 | 100.00% |
| CRM230210P00117000 | 2023-01-17 10:00AM EST | 117.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 109.38% |
| CRM230210P00118000 | 2023-02-03 11:58AM EST | 118.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 107.03% |
| CRM230210P00119000 | 2023-01-26 10:45AM EST | 119.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 104.69% |
| CRM230210P00120000 | 2023-01-31 10:21AM EST | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 102.34% |
| CRM230210P00121000 | 2023-01-25 11:18AM EST | 121.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 102.34% |
| CRM230210P00122000 | 2023-01-31 3:56PM EST | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 24 | 98.44% |
| CRM230210P00123000 | 2023-01-26 9:45AM EST | 123.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 19 | 96.09% |
| CRM230210P00124000 | 2023-01-26 10:16AM EST | 124.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 110.16% |
| CRM230210P00125000 | 2023-02-02 10:39AM EST | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 57 | 91.41% |
| CRM230210P00126000 | 2023-01-25 11:18AM EST | 126.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 89.06% |
| CRM230210P00127000 | 2023-01-26 3:38PM EST | 127.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 89.06% |
| CRM230210P00128000 | 2023-01-30 10:03AM EST | 128.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 85.16% |
| CRM230210P00129000 | 2023-01-31 3:44PM EST | 129.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 49 | 82.81% |
| CRM230210P00130000 | 2023-02-01 12:31PM EST | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 367 | 81.25% |
| CRM230210P00131000 | 2023-02-01 1:49PM EST | 131.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 18 | 82.81% |
| CRM230210P00132000 | 2023-02-03 9:38AM EST | 132.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 2 | 47 | 80.47% |
| CRM230210P00133000 | 2023-02-03 11:56AM EST | 133.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 2 | 52 | 75.00% |
| CRM230210P00134000 | 2023-01-31 1:17PM EST | 134.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 77 | 72.66% |
| CRM230210P00135000 | 2023-02-03 1:50PM EST | 135.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 342 | 72.66% |
| CRM230210P00136000 | 2023-02-03 9:38AM EST | 136.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 51 | 68.75% |
| CRM230210P00137000 | 2023-01-26 2:27PM EST | 137.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 67.19% |
| CRM230210P00138000 | 2023-01-30 3:55PM EST | 138.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 66.41% |
| CRM230210P00139000 | 2023-02-03 2:04PM EST | 139.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 172 | 63.28% |
| CRM230210P00140000 | 2023-02-03 3:47PM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 229 | 60.94% |
| CRM230210P00141000 | 2023-02-03 1:45PM EST | 141.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 7 | 111 | 58.98% |
| CRM230210P00142000 | 2023-02-01 2:49PM EST | 142.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 100 | 57.03% |
| CRM230210P00143000 | 2023-02-03 11:12AM EST | 143.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 6 | 55 | 55.08% |
| CRM230210P00144000 | 2023-02-03 11:33AM EST | 144.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 13 | 136 | 54.69% |
| CRM230210P00145000 | 2023-02-03 10:05AM EST | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 186 | 53.91% |
| CRM230210P00146000 | 2023-02-03 9:54AM EST | 146.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 54 | 51.95% |
| CRM230210P00147000 | 2023-02-02 2:38PM EST | 147.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 61 | 50.78% |
| CRM230210P00148000 | 2023-02-03 11:34AM EST | 148.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 15 | 117 | 51.17% |
| CRM230210P00149000 | 2023-02-03 12:53PM EST | 149.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 125 | 50.39% |
| CRM230210P00150000 | 2023-02-03 3:51PM EST | 150.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 141 | 976 | 48.24% |
| CRM230210P00152500 | 2023-02-03 2:54PM EST | 152.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 74 | 845 | 45.70% |
| CRM230210P00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 91 | 513 | 43.46% |
| CRM230210P00157500 | 2023-02-03 3:57PM EST | 157.50 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 400 | 428 | 41.60% |
| CRM230210P00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.34 | 0.32 | 0.37 | +0.04 | +13.33% | 751 | 1,341 | 39.55% |
| CRM230210P00162500 | 2023-02-03 3:58PM EST | 162.50 | 0.58 | 0.55 | 0.63 | +0.11 | +23.40% | 688 | 783 | 38.33% |
| CRM230210P00165000 | 2023-02-03 3:59PM EST | 165.00 | 0.97 | 0.95 | 1.01 | +0.22 | +29.33% | 898 | 1,263 | 36.67% |
| CRM230210P00167500 | 2023-02-03 3:58PM EST | 167.50 | 1.61 | 1.55 | 1.66 | +0.48 | +42.48% | 486 | 559 | 35.99% |
| CRM230210P00170000 | 2023-02-03 3:59PM EST | 170.00 | 2.56 | 2.49 | 2.56 | +0.80 | +45.45% | 653 | 885 | 34.99% |
| CRM230210P00172500 | 2023-02-03 3:59PM EST | 172.50 | 3.75 | 3.70 | 3.85 | +1.18 | +45.91% | 286 | 277 | 34.89% |
| CRM230210P00175000 | 2023-02-03 3:58PM EST | 175.00 | 5.37 | 5.30 | 5.45 | +1.72 | +47.12% | 220 | 549 | 34.72% |
| CRM230210P00185000 | 2023-02-02 12:38PM EST | 185.00 | 9.45 | 13.70 | 14.50 | 0.00 | - | 6 | 7 | 48.39% |
| CRM230210P00190000 | 2023-02-02 9:48AM EST | 190.00 | 15.20 | 18.40 | 19.45 | 0.00 | - | 1 | 20 | 58.40% |
© 2023 Yahoo. All rights reserved.
