Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519C00070000 | 2022-12-01 1:44PM EST | 70.00 | 76.95 | 63.30 | 65.25 | 0.00 | - | - | 1 | 0.00% |
| CRM230519C00075000 | 2022-10-11 2:00PM EST | 75.00 | 70.80 | 81.00 | 82.15 | 0.00 | - | - | 3 | 0.00% |
| CRM230519C00080000 | 2023-01-09 3:43PM EST | 80.00 | 69.10 | 91.15 | 93.65 | 0.00 | - | 5 | 46 | 89.89% |
| CRM230519C00085000 | 2022-12-22 2:36PM EST | 85.00 | 45.20 | 66.95 | 68.85 | 0.00 | - | 32 | 43 | 0.00% |
| CRM230519C00090000 | 2022-12-22 2:35PM EST | 90.00 | 40.90 | 62.15 | 63.85 | 0.00 | - | 18 | 32 | 0.00% |
| CRM230519C00095000 | 2023-01-23 9:42AM EST | 95.00 | 61.00 | 76.45 | 79.05 | 0.00 | - | 1 | 34 | 76.00% |
| CRM230519C00100000 | 2023-01-26 11:14AM EST | 100.00 | 61.30 | 71.90 | 74.05 | 0.00 | - | 3 | 38 | 72.61% |
| CRM230519C00105000 | 2023-01-11 1:32PM EST | 105.00 | 44.55 | 67.40 | 68.70 | 0.00 | - | 1 | 19 | 67.82% |
| CRM230519C00110000 | 2023-01-20 9:52AM EST | 110.00 | 41.05 | 62.35 | 64.00 | 0.00 | - | 1 | 21 | 63.57% |
| CRM230519C00115000 | 2023-01-27 3:31PM EST | 115.00 | 53.40 | 57.85 | 59.05 | 0.00 | - | 1 | 36 | 60.47% |
| CRM230519C00120000 | 2023-01-27 3:51PM EST | 120.00 | 47.81 | 53.30 | 54.00 | 0.00 | - | 4 | 62 | 56.73% |
| CRM230519C00125000 | 2023-01-27 2:47PM EST | 125.00 | 44.42 | 48.60 | 49.35 | 0.00 | - | 6 | 84 | 53.69% |
| CRM230519C00130000 | 2023-02-03 12:29PM EST | 130.00 | 46.00 | 44.20 | 44.80 | +3.33 | +7.80% | 1 | 335 | 51.51% |
| CRM230519C00135000 | 2023-02-02 3:12PM EST | 135.00 | 43.30 | 39.85 | 40.45 | 0.00 | - | 4 | 511 | 50.93% |
| CRM230519C00140000 | 2023-02-03 3:16PM EST | 140.00 | 35.87 | 35.60 | 36.15 | -3.08 | -7.91% | 9 | 412 | 48.63% |
| CRM230519C00145000 | 2023-02-02 3:49PM EST | 145.00 | 33.95 | 31.50 | 32.15 | 0.00 | - | 9 | 370 | 47.07% |
| CRM230519C00150000 | 2023-02-03 2:40PM EST | 150.00 | 28.24 | 27.60 | 28.10 | -3.11 | -9.92% | 9 | 528 | 44.82% |
| CRM230519C00155000 | 2023-02-03 2:40PM EST | 155.00 | 24.54 | 23.95 | 24.35 | -4.54 | -15.61% | 18 | 1,124 | 43.08% |
| CRM230519C00160000 | 2023-02-03 2:38PM EST | 160.00 | 20.89 | 20.65 | 20.90 | -2.31 | -9.96% | 16 | 485 | 41.68% |
| CRM230519C00165000 | 2023-02-03 10:07AM EST | 165.00 | 19.05 | 17.45 | 17.75 | -0.90 | -4.51% | 2 | 1,012 | 40.49% |
| CRM230519C00170000 | 2023-02-03 1:04PM EST | 170.00 | 14.71 | 14.60 | 14.80 | -2.07 | -12.34% | 2 | 681 | 39.19% |
| CRM230519C00175000 | 2023-02-03 10:27AM EST | 175.00 | 14.05 | 12.00 | 12.20 | 0.00 | - | 11 | 682 | 38.12% |
| CRM230519C00180000 | 2023-02-03 2:01PM EST | 180.00 | 9.80 | 9.75 | 10.00 | -1.55 | -13.66% | 39 | 462 | 37.42% |
| CRM230519C00185000 | 2023-02-03 2:01PM EST | 185.00 | 7.85 | 7.85 | 8.05 | -1.45 | -15.59% | 29 | 1,080 | 36.65% |
| CRM230519C00190000 | 2023-02-03 12:57PM EST | 190.00 | 6.55 | 6.20 | 6.40 | -1.25 | -16.03% | 24 | 330 | 35.99% |
| CRM230519C00195000 | 2023-02-03 3:42PM EST | 195.00 | 4.95 | 4.85 | 5.00 | -0.95 | -16.10% | 68 | 561 | 35.33% |
| CRM230519C00200000 | 2023-02-03 3:42PM EST | 200.00 | 3.70 | 3.70 | 3.85 | -0.77 | -17.23% | 54 | 788 | 34.73% |
| CRM230519C00210000 | 2023-02-03 3:42PM EST | 210.00 | 2.14 | 2.14 | 2.24 | -0.51 | -19.25% | 17 | 1,625 | 33.95% |
| CRM230519C00220000 | 2023-02-03 12:41PM EST | 220.00 | 1.35 | 1.19 | 1.25 | -0.03 | -2.17% | 25 | 1,043 | 33.36% |
| CRM230519C00230000 | 2023-02-03 1:42PM EST | 230.00 | 0.65 | 0.64 | 0.69 | -0.13 | -16.67% | 129 | 300 | 33.06% |
| CRM230519C00240000 | 2023-02-02 2:00PM EST | 240.00 | 0.52 | 0.34 | 0.39 | 0.00 | - | 49 | 128 | 33.13% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230519P00065000 | 2023-02-03 1:01PM EST | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 16 | 62.50% |
| CRM230519P00070000 | 2023-02-01 2:47PM EST | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 170 | 59.38% |
| CRM230519P00075000 | 2023-01-24 1:39PM EST | 75.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 151 | 58.20% |
| CRM230519P00080000 | 2023-02-03 12:55PM EST | 80.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 3 | 110 | 57.03% |
| CRM230519P00085000 | 2023-01-23 2:17PM EST | 85.00 | 0.24 | 0.09 | 0.12 | 0.00 | - | 1 | 321 | 55.08% |
| CRM230519P00090000 | 2023-02-02 2:03PM EST | 90.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 5 | 106 | 53.22% |
| CRM230519P00095000 | 2023-02-03 1:49PM EST | 95.00 | 0.24 | 0.21 | 0.24 | +0.05 | +26.32% | 1 | 277 | 52.05% |
| CRM230519P00100000 | 2023-02-03 1:10PM EST | 100.00 | 0.31 | 0.30 | 0.32 | +0.08 | +34.78% | 13 | 2,062 | 50.39% |
| CRM230519P00105000 | 2023-02-02 3:03PM EST | 105.00 | 0.40 | 0.42 | 0.45 | 0.00 | - | 31 | 1,804 | 49.34% |
| CRM230519P00110000 | 2023-02-02 3:57PM EST | 110.00 | 0.49 | 0.55 | 0.60 | 0.00 | - | 20 | 828 | 47.71% |
| CRM230519P00115000 | 2023-02-03 11:14AM EST | 115.00 | 0.69 | 0.74 | 0.80 | +0.02 | +2.99% | 16 | 729 | 46.22% |
| CRM230519P00120000 | 2023-02-03 3:20PM EST | 120.00 | 1.03 | 1.01 | 1.06 | +0.13 | +14.44% | 29 | 1,264 | 44.78% |
| CRM230519P00125000 | 2023-02-03 3:11PM EST | 125.00 | 1.40 | 1.34 | 1.40 | +0.26 | +22.81% | 44 | 1,574 | 43.46% |
| CRM230519P00130000 | 2023-02-03 3:17PM EST | 130.00 | 1.79 | 1.76 | 1.83 | +0.19 | +11.87% | 33 | 879 | 42.15% |
| CRM230519P00135000 | 2023-02-03 1:48PM EST | 135.00 | 2.42 | 2.29 | 2.37 | +0.34 | +16.35% | 16 | 464 | 40.87% |
| CRM230519P00140000 | 2023-02-03 11:27AM EST | 140.00 | 2.78 | 2.96 | 3.05 | +0.12 | +4.51% | 2 | 675 | 39.66% |
| CRM230519P00145000 | 2023-02-03 3:10PM EST | 145.00 | 3.95 | 3.80 | 3.90 | +0.60 | +17.91% | 10 | 464 | 38.51% |
| CRM230519P00150000 | 2023-02-03 3:53PM EST | 150.00 | 4.90 | 4.80 | 4.95 | +0.85 | +20.99% | 9 | 510 | 37.43% |
| CRM230519P00155000 | 2023-02-03 3:10PM EST | 155.00 | 6.28 | 6.00 | 6.20 | +0.88 | +16.30% | 14 | 494 | 36.31% |
| CRM230519P00160000 | 2023-02-03 2:28PM EST | 160.00 | 7.70 | 7.55 | 7.70 | +1.05 | +15.79% | 111 | 614 | 35.22% |
| CRM230519P00165000 | 2023-02-03 1:32PM EST | 165.00 | 9.60 | 9.35 | 9.55 | +1.10 | +12.94% | 17 | 565 | 34.37% |
| CRM230519P00170000 | 2023-02-03 2:28PM EST | 170.00 | 11.55 | 11.45 | 11.65 | +1.35 | +13.24% | 71 | 299 | 33.39% |
| CRM230519P00175000 | 2023-02-03 2:30PM EST | 175.00 | 14.10 | 13.85 | 14.10 | +1.50 | +11.90% | 113 | 247 | 32.51% |
| CRM230519P00180000 | 2023-02-03 2:01PM EST | 180.00 | 16.95 | 16.60 | 16.85 | +2.18 | +14.76% | 88 | 126 | 31.56% |
| CRM230519P00185000 | 2023-02-02 3:41PM EST | 185.00 | 18.00 | 19.65 | 20.05 | 0.00 | - | 28 | 36 | 30.98% |
| CRM230519P00190000 | 2023-02-02 3:41PM EST | 190.00 | 21.40 | 23.10 | 23.45 | +0.20 | +0.94% | 1 | 15 | 30.07% |
| CRM230519P00195000 | 2023-02-03 12:39PM EST | 195.00 | 25.90 | 26.65 | 27.15 | -3.80 | -12.79% | 8 | 18 | 29.13% |
| CRM230519P00200000 | 2023-02-03 12:06PM EST | 200.00 | 29.65 | 30.75 | 31.15 | -8.15 | -21.56% | 8 | 13 | 28.27% |
| CRM230519P00210000 | 2023-02-02 9:56AM EST | 210.00 | 37.11 | 39.40 | 39.85 | +0.22 | +0.60% | 1 | 7 | 26.50% |
| CRM230519P00220000 | 2023-01-06 9:46AM EST | 220.00 | 84.30 | 48.30 | 49.75 | 0.00 | - | 1 | 0 | 30.08% |
| CRM230519P00230000 | 2023-01-24 3:32PM EST | 230.00 | 74.45 | 58.25 | 59.55 | 0.00 | - | 1 | 0 | 32.13% |
| CRM230519P00240000 | 2022-12-30 12:06PM EST | 240.00 | 108.30 | 74.85 | 76.55 | 0.00 | - | 1 | 0 | 67.20% |
© 2023 Yahoo. All rights reserved.
