CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00065000 | 2023-03-03 11:00AM EDT | 65.00 | 124.32 | 134.40 | 136.40 | 0.00 | - | 2 | 1 | 0.00% |
| CRM230616C00070000 | 2023-04-14 1:57PM EDT | 70.00 | 124.30 | 131.65 | 132.70 | 0.00 | - | 2 | 3 | 0.00% |
| CRM230616C00075000 | 2023-05-25 3:56PM EDT | 75.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM230616C00080000 | 2023-04-14 1:57PM EDT | 80.00 | 114.35 | 121.70 | 122.90 | 0.00 | - | 2 | 59 | 0.00% |
| CRM230616C00085000 | 2023-01-12 10:37AM EDT | 85.00 | 64.41 | 82.60 | 85.10 | 0.00 | - | 1 | 21 | 0.00% |
| CRM230616C00090000 | 2023-05-18 3:34PM EDT | 90.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| CRM230616C00095000 | 2023-01-18 1:52PM EDT | 95.00 | 54.95 | 71.45 | 73.20 | 0.00 | - | 2 | 31 | 0.00% |
| CRM230616C00100000 | 2023-06-02 2:10PM EDT | 100.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CRM230616C00105000 | 2023-03-24 10:46AM EDT | 105.00 | 84.09 | 94.25 | 95.45 | 0.00 | - | 1 | 39 | 0.00% |
| CRM230616C00110000 | 2023-06-01 9:42AM EDT | 110.00 | 102.74 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRM230616C00115000 | 2023-05-22 10:54AM EDT | 115.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| CRM230616C00120000 | 2023-06-08 12:47PM EDT | 120.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| CRM230616C00125000 | 2023-05-23 9:40AM EDT | 125.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| CRM230616C00130000 | 2023-06-07 1:10PM EDT | 130.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| CRM230616C00135000 | 2023-06-08 3:54PM EDT | 135.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| CRM230616C00140000 | 2023-06-08 11:57AM EDT | 140.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,235 | 0.00% |
| CRM230616C00145000 | 2023-06-07 12:40PM EDT | 145.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| CRM230616C00150000 | 2023-06-07 2:01PM EDT | 150.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 6 | 972 | 0.00% |
| CRM230616C00155000 | 2023-06-07 2:13PM EDT | 155.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,805 | 0.00% |
| CRM230616C00160000 | 2023-06-08 2:25PM EDT | 160.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 2,019 | 0.00% |
| CRM230616C00165000 | 2023-06-08 9:39AM EDT | 165.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 0.00% |
| CRM230616C00170000 | 2023-06-08 1:51PM EDT | 170.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 5 | 1,706 | 0.00% |
| CRM230616C00175000 | 2023-06-08 3:56PM EDT | 175.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 14 | 2,853 | 0.00% |
| CRM230616C00180000 | 2023-06-08 2:12PM EDT | 180.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 9 | 3,598 | 0.00% |
| CRM230616C00182500 | 2023-06-06 12:13PM EDT | 182.50 | 29.43 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRM230616C00185000 | 2023-06-08 3:35PM EDT | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 17 | 5,684 | 0.00% |
| CRM230616C00187500 | 2023-06-08 2:28PM EDT | 187.50 | 22.24 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| CRM230616C00190000 | 2023-06-08 3:40PM EDT | 190.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 26 | 3,757 | 0.00% |
| CRM230616C00192500 | 2023-06-01 11:53AM EDT | 192.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 0.00% |
| CRM230616C00195000 | 2023-06-08 3:48PM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 4,166 | 0.00% |
| CRM230616C00197500 | 2023-06-08 11:02AM EDT | 197.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 13 | 862 | 0.00% |
| CRM230616C00200000 | 2023-06-08 3:44PM EDT | 200.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 46 | 9,086 | 0.00% |
| CRM230616C00202500 | 2023-06-08 2:28PM EDT | 202.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 34 | 707 | 0.00% |
| CRM230616C00205000 | 2023-06-08 3:49PM EDT | 205.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 194 | 386 | 0.00% |
| CRM230616C00207500 | 2023-06-08 3:47PM EDT | 207.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 256 | 712 | 0.00% |
| CRM230616C00210000 | 2023-06-08 3:59PM EDT | 210.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1,420 | 10,914 | 0.39% |
| CRM230616C00212500 | 2023-06-08 3:53PM EDT | 212.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 563 | 1,819 | 3.13% |
| CRM230616C00215000 | 2023-06-08 3:59PM EDT | 215.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 942 | 2,781 | 3.13% |
| CRM230616C00217500 | 2023-06-08 3:58PM EDT | 217.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 198 | 1,945 | 6.25% |
| CRM230616C00220000 | 2023-06-08 3:59PM EDT | 220.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,009 | 10,361 | 6.25% |
| CRM230616C00222500 | 2023-06-08 3:46PM EDT | 222.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 53 | 2,060 | 12.50% |
| CRM230616C00225000 | 2023-06-08 3:58PM EDT | 225.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 266 | 2,330 | 12.50% |
| CRM230616C00227500 | 2023-06-08 3:50PM EDT | 227.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 701 | 12.50% |
| CRM230616C00230000 | 2023-06-08 3:53PM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,528 | 6,223 | 12.50% |
| CRM230616C00232500 | 2023-06-08 1:21PM EDT | 232.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 746 | 12.50% |
| CRM230616C00235000 | 2023-06-08 3:42PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 91 | 787 | 12.50% |
| CRM230616C00237500 | 2023-06-08 12:27PM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 218 | 25.00% |
| CRM230616C00240000 | 2023-06-08 3:22PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 169 | 3,410 | 25.00% |
| CRM230616C00242500 | 2023-06-08 2:53PM EDT | 242.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 25.00% |
| CRM230616C00245000 | 2023-06-08 3:25PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 826 | 25.00% |
| CRM230616C00250000 | 2023-06-08 3:59PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 2,050 | 25.00% |
| CRM230616C00255000 | 2023-06-08 12:21PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 25.00% |
| CRM230616C00260000 | 2023-06-08 9:45AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 3,970 | 25.00% |
| CRM230616C00265000 | 2023-06-08 12:59PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 25.00% |
| CRM230616C00270000 | 2023-06-08 3:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 985 | 25.00% |
| CRM230616C00275000 | 2023-06-08 11:25AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,266 | 50.00% |
| CRM230616C00280000 | 2023-06-08 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 391 | 50.00% |
| CRM230616C00285000 | 2023-06-07 1:09PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 665 | 50.00% |
| CRM230616C00290000 | 2023-06-07 9:33AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 668 | 50.00% |
| CRM230616C00295000 | 2023-06-01 3:27PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| CRM230616C00300000 | 2023-06-07 2:22PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 4,990 | 50.00% |
| CRM230616C00305000 | 2023-06-06 9:36AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CRM230616C00310000 | 2023-06-05 10:33AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 433 | 50.00% |
| CRM230616C00315000 | 2023-05-31 2:59PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM230616C00320000 | 2023-06-06 12:32PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,826 | 50.00% |
| CRM230616C00325000 | 2023-05-31 1:09PM EDT | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM230616C00330000 | 2023-06-01 2:52PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,122 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-05-19 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 50.00% |
| CRM230616P00070000 | 2023-05-16 2:27PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 261 | 50.00% |
| CRM230616P00075000 | 2023-03-20 9:40AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,361 | 50.00% |
| CRM230616P00080000 | 2023-05-26 10:02AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| CRM230616P00085000 | 2023-05-08 3:52PM EDT | 85.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 590 | 239.06% |
| CRM230616P00090000 | 2023-05-15 2:54PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 50.00% |
| CRM230616P00095000 | 2023-05-16 2:28PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 736 | 50.00% |
| CRM230616P00100000 | 2023-06-07 3:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,938 | 50.00% |
| CRM230616P00105000 | 2023-05-08 1:08PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2,610 | 176.56% |
| CRM230616P00110000 | 2023-06-01 11:15AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 673 | 50.00% |
| CRM230616P00115000 | 2023-06-01 11:15AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 1,364 | 50.00% |
| CRM230616P00120000 | 2023-06-06 1:45PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,762 | 50.00% |
| CRM230616P00125000 | 2023-06-07 2:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,448 | 50.00% |
| CRM230616P00130000 | 2023-06-06 2:45PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,117 | 50.00% |
| CRM230616P00135000 | 2023-06-08 11:33AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,019 | 50.00% |
| CRM230616P00140000 | 2023-06-08 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,121 | 50.00% |
| CRM230616P00145000 | 2023-06-07 1:29PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,484 | 50.00% |
| CRM230616P00150000 | 2023-06-07 10:43AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,905 | 50.00% |
| CRM230616P00155000 | 2023-06-08 9:59AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,559 | 50.00% |
| CRM230616P00160000 | 2023-06-08 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 5,408 | 50.00% |
| CRM230616P00165000 | 2023-06-08 1:59PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,970 | 25.00% |
| CRM230616P00170000 | 2023-06-08 3:42PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,421 | 25.00% |
| CRM230616P00175000 | 2023-06-08 2:34PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 3,667 | 25.00% |
| CRM230616P00180000 | 2023-06-08 3:42PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 177 | 3,917 | 25.00% |
| CRM230616P00182500 | 2023-06-08 3:35PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 25.00% |
| CRM230616P00185000 | 2023-06-08 2:29PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 3,933 | 25.00% |
| CRM230616P00187500 | 2023-06-08 11:09AM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 12.50% |
| CRM230616P00190000 | 2023-06-08 3:10PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 648 | 5,852 | 12.50% |
| CRM230616P00192500 | 2023-06-08 3:52PM EDT | 192.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 101 | 482 | 12.50% |
| CRM230616P00195000 | 2023-06-08 3:52PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 72 | 3,936 | 12.50% |
| CRM230616P00197500 | 2023-06-08 3:06PM EDT | 197.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 245 | 898 | 12.50% |
| CRM230616P00200000 | 2023-06-08 3:59PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,407 | 4,651 | 6.25% |
| CRM230616P00202500 | 2023-06-08 3:52PM EDT | 202.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 222 | 789 | 6.25% |
| CRM230616P00205000 | 2023-06-08 3:59PM EDT | 205.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 443 | 2,546 | 3.13% |
| CRM230616P00207500 | 2023-06-08 3:51PM EDT | 207.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 198 | 1,374 | 1.56% |
| CRM230616P00210000 | 2023-06-08 3:58PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 473 | 9,355 | 0.00% |
| CRM230616P00212500 | 2023-06-08 3:59PM EDT | 212.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 45 | 2,036 | 0.00% |
| CRM230616P00215000 | 2023-06-08 2:30PM EDT | 215.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 111 | 939 | 0.00% |
| CRM230616P00217500 | 2023-06-08 2:08PM EDT | 217.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 21 | 1,236 | 0.00% |
| CRM230616P00220000 | 2023-06-08 1:52PM EDT | 220.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 43 | 1,147 | 0.00% |
| CRM230616P00222500 | 2023-06-08 10:46AM EDT | 222.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 22 | 273 | 0.00% |
| CRM230616P00225000 | 2023-06-08 9:56AM EDT | 225.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| CRM230616P00227500 | 2023-06-02 12:02PM EDT | 227.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CRM230616P00230000 | 2023-06-08 11:04AM EDT | 230.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| CRM230616P00232500 | 2023-06-05 9:52AM EDT | 232.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00235000 | 2023-06-07 10:22AM EDT | 235.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRM230616P00237500 | 2023-06-08 11:03AM EDT | 237.50 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00240000 | 2023-06-07 3:00PM EDT | 240.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 96 | 1 | 0.00% |
| CRM230616P00242500 | 2023-06-02 9:38AM EDT | 242.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00245000 | 2023-05-31 3:59PM EDT | 245.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM230616P00250000 | 2023-06-05 10:03AM EDT | 250.00 | 40.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM230616P00255000 | 2023-06-07 10:03AM EDT | 255.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRM230616P00260000 | 2023-06-07 10:41AM EDT | 260.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRM230616P00265000 | 2023-06-01 9:32AM EDT | 265.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM230616P00270000 | 2023-06-02 12:54PM EDT | 270.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230616P00275000 | 2023-05-30 11:11AM EDT | 275.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230616P00280000 | 2023-05-30 3:35PM EDT | 280.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM230616P00290000 | 2023-05-23 10:03AM EDT | 290.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230616P00300000 | 2022-08-26 10:39AM EDT | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 711.66% |
| CRM230616P00310000 | 2022-05-02 3:01PM EDT | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 492.20% |
| CRM230616P00320000 | 2023-05-08 11:56AM EDT | 320.00 | 122.35 | 113.45 | 115.00 | 0.00 | - | 2 | 0 | 219.26% |
© 2023 Yahoo. All rights reserved.