CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00100000 | 2023-05-05 10:58AM EDT | 100.00 | 96.40 | 114.85 | 116.25 | 0.00 | - | 1 | 0 | 268.75% |
| CRM230602C00140000 | 2023-05-26 3:16PM EDT | 140.00 | 75.81 | 74.85 | 76.30 | +6.41 | +9.24% | 3 | 2 | 162.89% |
| CRM230602C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 63.21 | 69.85 | 71.35 | 0.00 | - | 1 | 3 | 154.30% |
| CRM230602C00150000 | 2023-05-19 2:04PM EDT | 150.00 | 61.00 | 64.80 | 66.35 | 0.00 | - | 5 | 5 | 139.45% |
| CRM230602C00155000 | 2023-05-15 11:00AM EDT | 155.00 | 49.78 | 59.60 | 61.40 | 0.00 | - | 1 | 1 | 115.63% |
| CRM230602C00160000 | 2023-05-19 10:14AM EDT | 160.00 | 51.30 | 54.85 | 56.35 | 0.00 | - | 1 | 2 | 119.92% |
| CRM230602C00162500 | 2023-05-25 11:11AM EDT | 162.50 | 47.60 | 52.25 | 53.80 | 0.00 | - | - | 45 | 104.88% |
| CRM230602C00165000 | 2023-05-25 3:07PM EDT | 165.00 | 45.50 | 50.30 | 51.30 | 0.00 | - | 1 | 9 | 124.32% |
| CRM230602C00167500 | 2023-05-25 12:47PM EDT | 167.50 | 42.37 | 47.55 | 48.85 | 0.00 | - | - | 2 | 111.91% |
| CRM230602C00170000 | 2023-05-26 3:54PM EDT | 170.00 | 45.40 | 45.10 | 46.15 | +4.62 | +11.33% | 73 | 8 | 100.59% |
| CRM230602C00172500 | 2023-05-19 1:53PM EDT | 172.50 | 39.05 | 42.50 | 43.90 | 0.00 | - | 1 | 2 | 100.68% |
| CRM230602C00175000 | 2023-05-26 2:43PM EDT | 175.00 | 40.86 | 40.40 | 41.50 | +3.40 | +9.08% | 38 | 82 | 107.91% |
| CRM230602C00177500 | 2023-05-19 10:41AM EDT | 177.50 | 34.65 | 37.85 | 39.05 | 0.00 | - | 1 | 1 | 101.86% |
| CRM230602C00180000 | 2023-05-26 3:05PM EDT | 180.00 | 36.25 | 35.45 | 36.45 | +7.14 | +24.53% | 17 | 43 | 95.80% |
| CRM230602C00182500 | 2023-05-24 9:54AM EDT | 182.50 | 25.60 | 33.10 | 34.35 | 0.00 | - | - | 4 | 99.02% |
| CRM230602C00185000 | 2023-05-26 9:36AM EDT | 185.00 | 29.62 | 31.00 | 31.95 | +2.36 | +8.66% | 2 | 17 | 99.37% |
| CRM230602C00187500 | 2023-05-26 12:53PM EDT | 187.50 | 28.93 | 28.55 | 29.75 | +6.53 | +29.15% | 3 | 3 | 96.83% |
| CRM230602C00190000 | 2023-05-26 3:48PM EDT | 190.00 | 26.87 | 26.80 | 27.20 | +4.67 | +21.04% | 42 | 153 | 97.12% |
| CRM230602C00192500 | 2023-05-26 3:42PM EDT | 192.50 | 25.08 | 24.50 | 25.15 | +4.69 | +23.00% | 3 | 21 | 95.80% |
| CRM230602C00195000 | 2023-05-26 3:34PM EDT | 195.00 | 22.60 | 22.55 | 23.00 | +4.39 | +24.11% | 7 | 819 | 95.51% |
| CRM230602C00197500 | 2023-05-26 1:50PM EDT | 197.50 | 20.38 | 20.50 | 20.85 | +3.99 | +24.34% | 4 | 17 | 93.46% |
| CRM230602C00200000 | 2023-05-26 3:57PM EDT | 200.00 | 18.65 | 18.60 | 18.95 | +4.04 | +27.65% | 63 | 531 | 93.21% |
| CRM230602C00202500 | 2023-05-26 3:24PM EDT | 202.50 | 17.00 | 16.75 | 17.20 | +4.02 | +30.97% | 6 | 32 | 93.09% |
| CRM230602C00205000 | 2023-05-26 3:50PM EDT | 205.00 | 14.90 | 15.05 | 15.25 | +3.76 | +33.75% | 79 | 428 | 91.55% |
| CRM230602C00207500 | 2023-05-26 3:38PM EDT | 207.50 | 13.39 | 13.40 | 13.80 | +3.62 | +37.05% | 438 | 791 | 92.04% |
| CRM230602C00210000 | 2023-05-26 3:58PM EDT | 210.00 | 11.90 | 11.95 | 12.15 | +3.38 | +39.67% | 531 | 1,608 | 91.38% |
| CRM230602C00212500 | 2023-05-26 3:56PM EDT | 212.50 | 10.56 | 10.55 | 10.75 | +3.06 | +40.80% | 670 | 833 | 91.17% |
| CRM230602C00215000 | 2023-05-26 3:59PM EDT | 215.00 | 9.40 | 9.30 | 9.45 | +3.09 | +48.97% | 1,314 | 2,000 | 91.13% |
| CRM230602C00217500 | 2023-05-26 3:59PM EDT | 217.50 | 8.15 | 8.10 | 8.30 | +2.70 | +49.54% | 421 | 748 | 90.99% |
| CRM230602C00220000 | 2023-05-26 3:59PM EDT | 220.00 | 7.15 | 7.05 | 7.25 | +2.55 | +55.43% | 2,186 | 1,250 | 91.05% |
| CRM230602C00222500 | 2023-05-26 3:59PM EDT | 222.50 | 6.10 | 6.10 | 6.30 | +2.11 | +52.88% | 883 | 254 | 91.08% |
| CRM230602C00225000 | 2023-05-26 3:59PM EDT | 225.00 | 5.40 | 5.25 | 5.40 | +1.95 | +56.52% | 1,153 | 352 | 90.86% |
| CRM230602C00227500 | 2023-05-26 3:59PM EDT | 227.50 | 4.62 | 4.55 | 4.70 | +1.66 | +56.08% | 123 | 279 | 91.52% |
| CRM230602C00230000 | 2023-05-26 3:59PM EDT | 230.00 | 4.10 | 3.85 | 4.10 | +1.67 | +68.72% | 904 | 517 | 91.80% |
| CRM230602C00232500 | 2023-05-26 3:57PM EDT | 232.50 | 3.37 | 3.30 | 3.55 | +1.23 | +57.48% | 101 | 286 | 92.36% |
| CRM230602C00235000 | 2023-05-26 3:57PM EDT | 235.00 | 2.95 | 2.87 | 3.05 | +1.19 | +67.61% | 206 | 518 | 93.14% |
| CRM230602C00237500 | 2023-05-26 3:52PM EDT | 237.50 | 2.54 | 2.44 | 2.65 | +1.09 | +75.17% | 144 | 315 | 93.77% |
| CRM230602C00240000 | 2023-05-26 3:58PM EDT | 240.00 | 2.16 | 2.08 | 2.28 | +0.80 | +58.82% | 410 | 570 | 94.34% |
| CRM230602C00242500 | 2023-05-26 3:58PM EDT | 242.50 | 1.86 | 1.79 | 1.96 | +0.72 | +63.16% | 92 | 310 | 95.09% |
| CRM230602C00245000 | 2023-05-26 3:57PM EDT | 245.00 | 1.61 | 1.52 | 1.70 | +0.71 | +78.89% | 648 | 730 | 95.83% |
| CRM230602C00247500 | 2023-05-26 3:59PM EDT | 247.50 | 1.42 | 1.30 | 1.49 | +0.64 | +82.05% | 114 | 480 | 96.83% |
| CRM230602C00250000 | 2023-05-26 3:59PM EDT | 250.00 | 1.23 | 1.19 | 1.25 | +0.52 | +73.24% | 742 | 321 | 98.05% |
| CRM230602C00252500 | 2023-05-26 3:52PM EDT | 252.50 | 1.02 | 0.95 | 1.11 | +0.62 | +155.00% | 104 | 73 | 98.34% |
| CRM230602C00255000 | 2023-05-26 3:58PM EDT | 255.00 | 0.87 | 0.80 | 0.97 | +0.36 | +70.59% | 102 | 102 | 99.12% |
| CRM230602C00257500 | 2023-05-26 3:35PM EDT | 257.50 | 0.76 | 0.70 | 0.83 | +0.41 | +117.14% | 19 | 13 | 100.00% |
| CRM230602C00260000 | 2023-05-26 3:59PM EDT | 260.00 | 0.65 | 0.61 | 0.73 | +0.29 | +80.56% | 208 | 155 | 101.17% |
| CRM230602C00262500 | 2023-05-26 1:57PM EDT | 262.50 | 0.50 | 0.52 | 0.64 | +0.50 | - | 1 | - | 102.05% |
| CRM230602C00265000 | 2023-05-26 3:49PM EDT | 265.00 | 0.55 | 0.43 | 0.60 | +0.29 | +111.54% | 44 | 46 | 103.42% |
| CRM230602C00270000 | 2023-05-26 3:58PM EDT | 270.00 | 0.37 | 0.32 | 0.41 | +0.20 | +117.65% | 244 | 45 | 104.00% |
| CRM230602C00275000 | 2023-05-26 3:59PM EDT | 275.00 | 0.24 | 0.22 | 0.34 | +0.12 | +100.00% | 154 | 130 | 106.06% |
| CRM230602C00280000 | 2023-05-26 3:57PM EDT | 280.00 | 0.27 | 0.19 | 0.26 | +0.22 | +440.00% | 248 | 57 | 108.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00120000 | 2023-05-10 3:26PM EDT | 120.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 17 | 18 | 184.38% |
| CRM230602P00125000 | 2023-04-13 2:31PM EDT | 125.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | - | 1 | 180.47% |
| CRM230602P00130000 | 2023-04-19 9:52AM EDT | 130.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 171.88% |
| CRM230602P00135000 | 2023-05-22 10:26AM EDT | 135.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 12 | 72 | 153.91% |
| CRM230602P00140000 | 2023-05-25 10:57AM EDT | 140.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 94 | 140.63% |
| CRM230602P00145000 | 2023-05-23 2:56PM EDT | 145.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 130.47% |
| CRM230602P00150000 | 2023-05-26 3:54PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 312 | 114.06% |
| CRM230602P00155000 | 2023-05-26 11:42AM EDT | 155.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 10 | 75 | 107.03% |
| CRM230602P00157500 | 2023-05-26 11:57AM EDT | 157.50 | 0.09 | 0.00 | 0.12 | +0.09 | - | 1 | - | 110.55% |
| CRM230602P00160000 | 2023-05-26 3:53PM EDT | 160.00 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 41 | 127 | 108.20% |
| CRM230602P00162500 | 2023-05-26 3:54PM EDT | 162.50 | 0.08 | 0.03 | 0.18 | -0.04 | -33.33% | 108 | 1 | 107.81% |
| CRM230602P00165000 | 2023-05-26 3:49PM EDT | 165.00 | 0.11 | 0.03 | 0.18 | -0.04 | -26.67% | 98 | 208 | 102.73% |
| CRM230602P00167500 | 2023-05-26 3:48PM EDT | 167.50 | 0.13 | 0.07 | 0.24 | -0.16 | -55.17% | 63 | 6 | 103.13% |
| CRM230602P00170000 | 2023-05-26 3:55PM EDT | 170.00 | 0.20 | 0.14 | 0.20 | -0.04 | -16.67% | 334 | 119 | 99.22% |
| CRM230602P00172500 | 2023-05-26 3:24PM EDT | 172.50 | 0.24 | 0.17 | 0.24 | -0.18 | -42.86% | 200 | 23 | 96.88% |
| CRM230602P00175000 | 2023-05-26 3:58PM EDT | 175.00 | 0.29 | 0.27 | 0.33 | -0.23 | -44.23% | 413 | 472 | 97.56% |
| CRM230602P00177500 | 2023-05-26 3:58PM EDT | 177.50 | 0.41 | 0.35 | 0.40 | -0.15 | -26.79% | 426 | 94 | 95.80% |
| CRM230602P00180000 | 2023-05-26 3:55PM EDT | 180.00 | 0.50 | 0.45 | 0.55 | -0.31 | -38.27% | 566 | 518 | 95.41% |
| CRM230602P00182500 | 2023-05-26 3:32PM EDT | 182.50 | 0.68 | 0.60 | 0.69 | -0.21 | -23.60% | 110 | 93 | 94.63% |
| CRM230602P00185000 | 2023-05-26 3:55PM EDT | 185.00 | 0.88 | 0.75 | 0.90 | -0.44 | -33.33% | 73 | 375 | 93.80% |
| CRM230602P00187500 | 2023-05-26 3:27PM EDT | 187.50 | 1.06 | 0.96 | 1.14 | -0.47 | -30.72% | 69 | 164 | 93.07% |
| CRM230602P00190000 | 2023-05-26 3:55PM EDT | 190.00 | 1.40 | 1.27 | 1.42 | -0.55 | -28.21% | 186 | 1,433 | 92.82% |
| CRM230602P00192500 | 2023-05-26 3:55PM EDT | 192.50 | 1.66 | 1.57 | 1.77 | -0.80 | -32.52% | 53 | 185 | 91.94% |
| CRM230602P00195000 | 2023-05-26 3:58PM EDT | 195.00 | 2.13 | 1.95 | 2.17 | -0.87 | -29.00% | 255 | 545 | 91.16% |
| CRM230602P00197500 | 2023-05-26 3:54PM EDT | 197.50 | 2.60 | 2.45 | 2.66 | -1.05 | -28.77% | 157 | 317 | 90.87% |
| CRM230602P00200000 | 2023-05-26 3:58PM EDT | 200.00 | 3.16 | 3.00 | 3.25 | -1.17 | -27.02% | 318 | 779 | 90.45% |
| CRM230602P00202500 | 2023-05-26 3:51PM EDT | 202.50 | 3.88 | 3.70 | 3.90 | -1.27 | -24.66% | 46 | 599 | 90.23% |
| CRM230602P00205000 | 2023-05-26 3:54PM EDT | 205.00 | 4.70 | 4.45 | 4.70 | -1.55 | -24.80% | 721 | 524 | 90.01% |
| CRM230602P00207500 | 2023-05-26 3:56PM EDT | 207.50 | 5.50 | 5.30 | 5.60 | -1.73 | -23.93% | 817 | 786 | 89.77% |
| CRM230602P00210000 | 2023-05-26 3:57PM EDT | 210.00 | 6.50 | 6.30 | 6.55 | -1.99 | -23.44% | 418 | 363 | 89.45% |
| CRM230602P00212500 | 2023-05-26 3:33PM EDT | 212.50 | 7.55 | 7.50 | 7.65 | -1.96 | -20.61% | 431 | 569 | 89.82% |
| CRM230602P00215000 | 2023-05-26 3:56PM EDT | 215.00 | 8.82 | 8.65 | 8.90 | -2.04 | -18.78% | 895 | 522 | 89.53% |
| CRM230602P00217500 | 2023-05-26 3:32PM EDT | 217.50 | 10.19 | 10.00 | 10.20 | -2.81 | -21.62% | 101 | 87 | 89.40% |
| CRM230602P00220000 | 2023-05-26 12:43PM EDT | 220.00 | 11.15 | 11.45 | 11.70 | -3.05 | -21.48% | 8 | 73 | 89.70% |
| CRM230602P00222500 | 2023-05-26 3:21PM EDT | 222.50 | 12.92 | 13.00 | 13.20 | -3.13 | -19.50% | 3 | 9 | 89.44% |
| CRM230602P00225000 | 2023-05-26 1:24PM EDT | 225.00 | 14.49 | 14.60 | 14.95 | -1.21 | -7.71% | 13 | 12 | 89.70% |
| CRM230602P00227500 | 2023-05-25 12:30PM EDT | 227.50 | 19.50 | 16.40 | 16.70 | 0.00 | - | - | 9 | 90.03% |
| CRM230602P00230000 | 2023-05-26 12:50PM EDT | 230.00 | 18.11 | 18.20 | 18.65 | -4.84 | -21.09% | 14 | 14 | 90.53% |
| CRM230602P00232500 | 2023-05-26 3:21PM EDT | 232.50 | 20.14 | 20.20 | 20.50 | -4.21 | -17.29% | 5 | 9 | 90.70% |
| CRM230602P00235000 | 2023-05-26 9:46AM EDT | 235.00 | 23.60 | 22.05 | 22.55 | -2.58 | -9.85% | 3 | 13 | 90.23% |
| CRM230602P00237500 | 2023-05-23 10:25AM EDT | 237.50 | 29.25 | 24.15 | 24.70 | 0.00 | - | - | 11 | 91.21% |
| CRM230602P00240000 | 2023-05-26 3:55PM EDT | 240.00 | 26.65 | 26.35 | 27.05 | -4.30 | -13.89% | 24 | 4 | 93.73% |
| CRM230602P00242500 | 2023-05-23 9:53AM EDT | 242.50 | 33.65 | 28.30 | 29.25 | 0.00 | - | - | 2 | 92.41% |
| CRM230602P00245000 | 2023-05-25 12:17PM EDT | 245.00 | 35.40 | 30.70 | 31.65 | 0.00 | - | - | 3 | 95.92% |
| CRM230602P00250000 | 2023-05-26 3:18PM EDT | 250.00 | 35.29 | 35.30 | 36.10 | +35.29 | - | 4 | 0 | 96.29% |
| CRM230602P00257500 | 2023-05-25 1:33PM EDT | 257.50 | 47.45 | 42.20 | 43.35 | 0.00 | - | - | 1 | 98.54% |
| CRM230602P00260000 | 2023-05-26 2:26PM EDT | 260.00 | 45.20 | 44.50 | 45.70 | +45.20 | - | 4 | 0 | 96.78% |
| CRM230602P00262500 | 2023-05-26 1:54PM EDT | 262.50 | 47.70 | 47.05 | 48.15 | +47.70 | - | 1 | - | 100.64% |
| CRM230602P00270000 | 2023-04-28 2:30PM EDT | 270.00 | 71.80 | 54.45 | 55.55 | 0.00 | - | 4 | 0 | 107.52% |
| CRM230602P00275000 | 2023-05-26 2:49PM EDT | 275.00 | 59.45 | 59.25 | 60.40 | +59.45 | - | 2 | 0 | 105.08% |
© 2023 Yahoo. All rights reserved.