Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00070000 | 2022-12-13 11:47AM EST | 70.00 | 68.50 | 80.30 | 82.70 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230616C00075000 | 2023-01-13 2:06PM EST | 75.00 | 76.70 | 99.85 | 102.10 | 0.00 | - | 2 | 5 | 86.69% |
| CRM230616C00080000 | 2023-02-02 11:08AM EST | 80.00 | 96.75 | 95.00 | 96.85 | +27.00 | +38.71% | 1 | 60 | 80.15% |
| CRM230616C00085000 | 2023-01-12 9:37AM EST | 85.00 | 64.41 | 90.15 | 92.45 | 0.00 | - | 1 | 21 | 79.00% |
| CRM230616C00090000 | 2023-01-09 10:22AM EST | 90.00 | 59.00 | 85.35 | 87.40 | 0.00 | - | 4 | 52 | 74.34% |
| CRM230616C00095000 | 2023-01-18 12:52PM EST | 95.00 | 54.95 | 80.40 | 82.65 | 0.00 | - | 2 | 31 | 70.54% |
| CRM230616C00100000 | 2023-02-02 12:40PM EST | 100.00 | 78.58 | 75.75 | 77.65 | +4.60 | +6.22% | 2 | 46 | 67.02% |
| CRM230616C00105000 | 2023-01-27 3:22PM EST | 105.00 | 63.49 | 71.05 | 72.90 | 0.00 | - | 1 | 40 | 64.23% |
| CRM230616C00110000 | 2023-01-09 1:23PM EST | 110.00 | 44.67 | 66.40 | 67.90 | 0.00 | - | 2 | 27 | 60.66% |
| CRM230616C00115000 | 2023-01-20 3:59PM EST | 115.00 | 41.18 | 61.60 | 63.45 | 0.00 | - | 2 | 142 | 58.31% |
| CRM230616C00120000 | 2023-01-30 10:11AM EST | 120.00 | 49.80 | 57.00 | 58.45 | 0.00 | - | 1 | 202 | 54.81% |
| CRM230616C00125000 | 2023-02-01 2:41PM EST | 125.00 | 50.00 | 52.55 | 54.00 | 0.00 | - | 2 | 101 | 53.05% |
| CRM230616C00130000 | 2023-02-01 3:51PM EST | 130.00 | 46.58 | 48.35 | 49.55 | 0.00 | - | 2 | 787 | 51.51% |
| CRM230616C00135000 | 2023-02-02 3:12PM EST | 135.00 | 44.31 | 44.05 | 45.15 | +6.54 | +17.32% | 1 | 455 | 51.64% |
| CRM230616C00140000 | 2023-02-02 2:23PM EST | 140.00 | 41.95 | 39.90 | 41.00 | +2.97 | +7.62% | 14 | 2,470 | 49.88% |
| CRM230616C00145000 | 2023-02-02 2:33PM EST | 145.00 | 37.76 | 36.05 | 37.00 | +6.14 | +19.42% | 1 | 389 | 48.26% |
| CRM230616C00150000 | 2023-02-02 10:27AM EST | 150.00 | 32.50 | 32.55 | 33.10 | +1.55 | +5.01% | 58 | 1,033 | 46.58% |
| CRM230616C00155000 | 2023-02-02 3:41PM EST | 155.00 | 28.50 | 28.85 | 29.40 | +1.00 | +3.64% | 43 | 2,105 | 45.09% |
| CRM230616C00160000 | 2023-02-02 3:45PM EST | 160.00 | 25.00 | 25.45 | 25.90 | +0.60 | +2.46% | 148 | 1,759 | 43.71% |
| CRM230616C00165000 | 2023-02-02 3:45PM EST | 165.00 | 21.83 | 22.20 | 22.50 | +1.40 | +6.85% | 208 | 509 | 42.15% |
| CRM230616C00170000 | 2023-02-02 3:45PM EST | 170.00 | 18.83 | 19.20 | 19.45 | +1.63 | +9.48% | 10 | 1,376 | 40.99% |
| CRM230616C00175000 | 2023-02-02 3:58PM EST | 175.00 | 16.50 | 16.40 | 16.65 | +1.60 | +10.74% | 106 | 1,073 | 39.92% |
| CRM230616C00180000 | 2023-02-02 3:44PM EST | 180.00 | 13.60 | 13.90 | 14.10 | +1.30 | +10.57% | 158 | 2,206 | 38.92% |
| CRM230616C00185000 | 2023-02-02 3:44PM EST | 185.00 | 11.40 | 11.65 | 11.85 | +0.80 | +7.55% | 2,642 | 1,137 | 38.09% |
| CRM230616C00190000 | 2023-02-02 3:41PM EST | 190.00 | 9.55 | 9.60 | 9.80 | +1.10 | +13.02% | 170 | 915 | 37.18% |
| CRM230616C00195000 | 2023-02-02 3:41PM EST | 195.00 | 7.85 | 7.80 | 8.25 | +0.60 | +8.28% | 89 | 606 | 36.97% |
| CRM230616C00200000 | 2023-02-02 3:41PM EST | 200.00 | 6.45 | 6.45 | 6.60 | +0.92 | +16.64% | 124 | 1,674 | 35.95% |
| CRM230616C00210000 | 2023-02-02 3:40PM EST | 210.00 | 4.15 | 4.10 | 4.25 | +0.42 | +11.26% | 122 | 1,515 | 34.85% |
| CRM230616C00220000 | 2023-02-02 3:51PM EST | 220.00 | 2.57 | 2.57 | 2.69 | +0.32 | +14.22% | 103 | 1,251 | 34.16% |
| CRM230616C00230000 | 2023-02-02 3:14PM EST | 230.00 | 1.58 | 1.57 | 1.67 | +0.18 | +12.86% | 14 | 920 | 33.68% |
| CRM230616C00240000 | 2023-02-02 2:00PM EST | 240.00 | 1.17 | 0.96 | 1.03 | +0.37 | +46.25% | 19 | 641 | 33.42% |
| CRM230616C00250000 | 2023-02-02 3:45PM EST | 250.00 | 0.59 | 0.58 | 0.65 | +0.10 | +20.41% | 188 | 3,391 | 33.45% |
| CRM230616C00260000 | 2023-02-02 2:00PM EST | 260.00 | 0.47 | 0.36 | 0.41 | +0.13 | +38.24% | 8 | 1,805 | 33.55% |
| CRM230616C00270000 | 2023-02-02 1:08PM EST | 270.00 | 0.30 | 0.24 | 0.27 | +0.13 | +76.47% | 22 | 542 | 33.89% |
| CRM230616C00280000 | 2023-01-31 11:46AM EST | 280.00 | 0.09 | 0.16 | 0.18 | 0.00 | - | 1 | 61 | 34.23% |
| CRM230616C00290000 | 2023-02-02 3:36PM EST | 290.00 | 0.13 | 0.09 | 0.13 | +0.04 | +44.44% | 220 | 3,284 | 34.91% |
| CRM230616C00300000 | 2023-01-23 12:17PM EST | 300.00 | 0.04 | 0.07 | 0.09 | 0.00 | - | 1 | 390 | 35.35% |
| CRM230616C00310000 | 2023-02-02 1:10PM EST | 310.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 665 | 951 | 36.13% |
| CRM230616C00320000 | 2023-01-31 11:46AM EST | 320.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 86 | 37.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-02-01 12:26PM EST | 65.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 26 | 60.94% |
| CRM230616P00070000 | 2023-02-01 1:50PM EST | 70.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 201 | 281 | 58.98% |
| CRM230616P00075000 | 2023-01-25 11:04AM EST | 75.00 | 0.10 | 0.06 | 0.13 | -0.12 | -54.55% | 1 | 115 | 57.23% |
| CRM230616P00080000 | 2023-02-02 1:57PM EST | 80.00 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 15 | 216 | 56.06% |
| CRM230616P00085000 | 2023-02-02 2:13PM EST | 85.00 | 0.20 | 0.19 | 0.22 | -0.08 | -28.57% | 2 | 166 | 54.49% |
| CRM230616P00090000 | 2023-02-02 11:14AM EST | 90.00 | 0.27 | 0.27 | 0.30 | -0.12 | -30.77% | 1 | 283 | 53.03% |
| CRM230616P00095000 | 2023-02-02 3:45PM EST | 95.00 | 0.39 | 0.38 | 0.42 | -0.04 | -9.30% | 22 | 755 | 51.81% |
| CRM230616P00100000 | 2023-02-02 2:15PM EST | 100.00 | 0.52 | 0.50 | 0.55 | -0.07 | -11.86% | 24 | 4,194 | 50.24% |
| CRM230616P00105000 | 2023-02-02 11:13AM EST | 105.00 | 0.66 | 0.67 | 0.72 | -0.28 | -29.79% | 4 | 2,567 | 49.19% |
| CRM230616P00110000 | 2023-02-02 1:18PM EST | 110.00 | 0.83 | 0.89 | 0.93 | -0.13 | -13.54% | 43 | 671 | 47.75% |
| CRM230616P00115000 | 2023-02-02 3:07PM EST | 115.00 | 1.17 | 1.14 | 1.19 | -0.07 | -5.65% | 15 | 874 | 46.34% |
| CRM230616P00120000 | 2023-02-02 3:07PM EST | 120.00 | 1.50 | 1.45 | 1.52 | -0.14 | -8.54% | 45 | 1,605 | 45.04% |
| CRM230616P00125000 | 2023-02-02 3:07PM EST | 125.00 | 1.90 | 1.84 | 1.92 | -0.21 | -9.95% | 29 | 2,601 | 43.74% |
| CRM230616P00130000 | 2023-02-02 3:13PM EST | 130.00 | 2.41 | 2.33 | 2.41 | -0.22 | -8.37% | 821 | 4,768 | 42.48% |
| CRM230616P00135000 | 2023-02-02 3:26PM EST | 135.00 | 3.00 | 2.92 | 3.05 | -0.28 | -8.54% | 1,068 | 3,218 | 41.47% |
| CRM230616P00140000 | 2023-02-02 2:51PM EST | 140.00 | 3.70 | 3.65 | 3.80 | -0.45 | -10.84% | 29 | 4,180 | 40.39% |
| CRM230616P00145000 | 2023-02-02 3:01PM EST | 145.00 | 4.65 | 4.50 | 4.65 | -0.24 | -4.91% | 32 | 1,529 | 39.17% |
| CRM230616P00150000 | 2023-02-02 3:13PM EST | 150.00 | 5.75 | 5.55 | 5.75 | -0.25 | -4.17% | 48 | 2,670 | 38.26% |
| CRM230616P00155000 | 2023-02-02 3:08PM EST | 155.00 | 6.90 | 6.75 | 7.00 | -0.60 | -8.00% | 44 | 1,626 | 37.26% |
| CRM230616P00160000 | 2023-02-02 2:58PM EST | 160.00 | 8.35 | 8.20 | 8.45 | -0.65 | -7.22% | 52 | 2,771 | 36.25% |
| CRM230616P00165000 | 2023-02-02 3:02PM EST | 165.00 | 10.05 | 9.90 | 10.10 | -0.79 | -7.29% | 35 | 1,311 | 35.19% |
| CRM230616P00170000 | 2023-02-02 3:03PM EST | 170.00 | 12.15 | 11.85 | 12.05 | -0.70 | -5.45% | 44 | 1,078 | 34.28% |
| CRM230616P00175000 | 2023-02-02 3:50PM EST | 175.00 | 14.40 | 13.95 | 14.25 | -0.95 | -6.19% | 97 | 2,843 | 33.36% |
| CRM230616P00180000 | 2023-02-02 3:49PM EST | 180.00 | 17.00 | 16.40 | 16.75 | -0.95 | -5.29% | 139 | 764 | 32.51% |
| CRM230616P00185000 | 2023-02-02 3:03PM EST | 185.00 | 19.49 | 19.10 | 19.45 | -1.11 | -5.39% | 43 | 92 | 31.47% |
| CRM230616P00190000 | 2023-02-01 2:45PM EST | 190.00 | 24.15 | 22.15 | 22.60 | 0.00 | - | 18 | 235 | 30.84% |
| CRM230616P00195000 | 2023-02-01 1:45PM EST | 195.00 | 29.85 | 25.40 | 26.05 | 0.00 | - | 17 | 65 | 30.30% |
| CRM230616P00200000 | 2023-02-02 12:09PM EST | 200.00 | 28.55 | 28.85 | 29.60 | -2.45 | -7.90% | 2 | 34 | 29.32% |
| CRM230616P00210000 | 2023-01-26 3:23PM EST | 210.00 | 46.70 | 36.85 | 37.70 | 0.00 | - | 6 | 7 | 28.25% |
| CRM230616P00220000 | 2023-01-31 2:35PM EST | 220.00 | 52.75 | 45.55 | 46.65 | 0.00 | - | 10 | 10 | 27.86% |
| CRM230616P00230000 | 2023-02-02 12:39PM EST | 230.00 | 54.00 | 54.80 | 56.40 | -20.40 | -27.42% | 1 | 0 | 30.13% |
| CRM230616P00240000 | 2023-02-02 10:50AM EST | 240.00 | 65.22 | 64.75 | 66.35 | -8.88 | -11.98% | 1 | 0 | 33.20% |
| CRM230616P00250000 | 2023-01-26 9:44AM EST | 250.00 | 90.70 | 74.45 | 76.55 | 0.00 | - | 1 | 0 | 37.81% |
| CRM230616P00260000 | 2023-02-02 9:45AM EST | 260.00 | 85.20 | 84.65 | 86.40 | -6.54 | -7.13% | 2 | 0 | 39.76% |
| CRM230616P00270000 | 2022-08-23 9:20AM EST | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 116.18% |
| CRM230616P00280000 | 2022-06-27 11:15AM EST | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 10:27AM EST | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 9:39AM EST | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 135.60% |
| CRM230616P00310000 | 2022-05-02 2:01PM EST | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-10-07 2:45PM EST | 320.00 | 170.05 | 178.90 | 181.40 | 0.00 | - | 2 | 0 | 159.91% |
© 2023 Yahoo. All rights reserved.
