CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.32 | 0.00 | - | 2 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 556 |
| 124.30 | 0.00 | - | 2 | 3 | 70.00 | 0.02 | 0.00 | - | 20 | 261 |
| 134.80 | 0.00 | - | 3 | 4 | 75.00 | 0.04 | 0.00 | - | 2 | 1,361 |
| 114.35 | 0.00 | - | 2 | 59 | 80.00 | 0.02 | 0.00 | - | 1 | 242 |
| 64.41 | 0.00 | - | 1 | 21 | 85.00 | 0.04 | 0.00 | - | 10 | 590 |
| 124.20 | 0.00 | - | 5 | 57 | 90.00 | 0.01 | 0.00 | - | 2 | 319 |
| 54.95 | 0.00 | - | 2 | 31 | 95.00 | 0.01 | 0.00 | - | 10 | 736 |
| 110.95 | 0.00 | - | 1 | 92 | 100.00 | 0.02 | 0.00 | - | 1 | 5,938 |
| 84.09 | 0.00 | - | 1 | 39 | 105.00 | 0.01 | 0.00 | - | 2 | 2,610 |
| 105.50 | +3.60 | +3.53% | 1 | 26 | 110.00 | 0.02 | 0.00 | - | 1 | 672 |
| 97.85 | 0.00 | - | 1 | 144 | 115.00 | 0.02 | 0.00 | - | 3 | 1,365 |
| 90.97 | 0.00 | - | 2 | 203 | 120.00 | 0.02 | 0.00 | - | 1 | 1,693 |
| 84.50 | 0.00 | - | 1 | 109 | 125.00 | 0.03 | -0.02 | -40.00% | 1 | 2,416 |
| 81.50 | 0.00 | - | 4 | 718 | 130.00 | 0.11 | +0.08 | +266.67% | 3 | 4,127 |
| 80.59 | +21.99 | +37.53% | 1 | 415 | 135.00 | 0.05 | 0.00 | - | 2 | 2,891 |
| 76.20 | +10.05 | +15.19% | 1 | 2,234 | 140.00 | 0.08 | -0.01 | -11.11% | 30 | 4,138 |
| 65.44 | 0.00 | - | 1 | 334 | 145.00 | 0.14 | +0.04 | +40.00% | 11 | 1,508 |
| 65.95 | +5.37 | +8.86% | 8 | 1,016 | 150.00 | 0.15 | 0.00 | - | 23 | 2,832 |
| 55.50 | 0.00 | - | 1 | 1,830 | 155.00 | 0.21 | -0.04 | -16.00% | 13 | 2,295 |
| 56.20 | +5.60 | +11.07% | 5 | 2,057 | 160.00 | 0.32 | -0.04 | -11.11% | 34 | 5,164 |
| 51.33 | +6.00 | +13.24% | 3 | 647 | 165.00 | 0.37 | -0.14 | -27.45% | 63 | 2,908 |
| 46.54 | +5.39 | +13.10% | 3 | 1,731 | 170.00 | 0.62 | -0.17 | -21.52% | 85 | 2,371 |
| 41.77 | +3.41 | +8.89% | 6 | 3,079 | 175.00 | 0.82 | -0.31 | -27.43% | 142 | 4,088 |
| 37.18 | +4.32 | +13.15% | 17 | 3,680 | 180.00 | 1.16 | -0.45 | -27.95% | 122 | 5,221 |
| - | - | - | - | - | 182.50 | 1.27 | -0.64 | -33.51% | 7 | 73 |
| 32.51 | +4.06 | +14.27% | 22 | 5,746 | 185.00 | 1.66 | -0.56 | -25.23% | 137 | 3,330 |
| 24.79 | 0.00 | - | - | 1 | 187.50 | 1.94 | -0.31 | -13.78% | 4 | 19 |
| 28.42 | +4.42 | +18.42% | 18 | 3,861 | 190.00 | 2.32 | -0.73 | -23.93% | 105 | 5,295 |
| 20.86 | 0.00 | - | - | 100 | 192.50 | 2.62 | -0.50 | -16.03% | 5 | 12 |
| 23.80 | +3.90 | +19.60% | 131 | 4,245 | 195.00 | 3.10 | -1.05 | -25.30% | 243 | 3,753 |
| 20.30 | +2.54 | +14.30% | 2 | 102 | 197.50 | 3.60 | -1.09 | -23.24% | 9 | 53 |
| 20.05 | +4.05 | +25.31% | 310 | 9,602 | 200.00 | 4.20 | -1.41 | -25.13% | 219 | 3,755 |
| 13.49 | 0.00 | - | - | 4 | 202.50 | 4.85 | -0.80 | -14.16% | 119 | 55 |
| 15.83 | +3.03 | +23.67% | 4 | 23 | 205.00 | 5.70 | -1.05 | -15.56% | 56 | 109 |
| 14.90 | +3.52 | +30.93% | 6 | 49 | 207.50 | 6.65 | -1.45 | -17.90% | 45 | 107 |
| 13.20 | +3.21 | +32.13% | 395 | 10,569 | 210.00 | 7.35 | -1.98 | -21.22% | 239 | 7,852 |
| 11.75 | +2.95 | +33.52% | 78 | 288 | 212.50 | 8.55 | -2.05 | -19.34% | 448 | 841 |
| 10.40 | +2.75 | +35.95% | 584 | 213 | 215.00 | 9.80 | -2.20 | -18.33% | 1,083 | 41 |
| 9.45 | +2.75 | +41.04% | 280 | 211 | 217.50 | 11.15 | -1.85 | -14.23% | 1,086 | 6 |
| 8.16 | +2.41 | +41.91% | 791 | 5,879 | 220.00 | 12.30 | -2.83 | -18.70% | 31 | 518 |
| 7.20 | +2.21 | +44.29% | 137 | 1,558 | 222.50 | 13.95 | -2.87 | -17.06% | 64 | 6 |
| 6.22 | +1.97 | +46.35% | 134 | 146 | 225.00 | 15.40 | -3.30 | -17.65% | 31 | 4 |
| 5.40 | +2.35 | +77.05% | 180 | 251 | 227.50 | 17.25 | -2.90 | -14.39% | 7 | 5 |
| 4.70 | +1.55 | +49.21% | 661 | 5,035 | 230.00 | 21.96 | 0.00 | - | 2 | 101 |
| 4.07 | +1.75 | +75.43% | 40 | 29 | 232.50 | 20.59 | -4.16 | -16.81% | 6 | 4 |
| 3.48 | +1.28 | +58.18% | 143 | 237 | 235.00 | 22.55 | -3.95 | -14.91% | 25 | 7 |
| 3.00 | +1.14 | +61.29% | 21 | 52 | 237.50 | 28.85 | 0.00 | - | - | 3 |
| 2.67 | +1.06 | +65.84% | 229 | 1,936 | 240.00 | 31.00 | 0.00 | - | 19 | 20 |
| 1.96 | +0.83 | +73.45% | 510 | 42 | 245.00 | 31.15 | -3.75 | -10.74% | 9 | 3 |
| 1.32 | +0.49 | +59.04% | 1,060 | 2,300 | 250.00 | 35.70 | -4.95 | -12.18% | 13 | 9 |
| 1.03 | +0.45 | +77.59% | 67 | 41 | 255.00 | - | - | - | - | - |
| 0.76 | +0.35 | +85.37% | 161 | 2,031 | 260.00 | 45.05 | -32.33 | -41.78% | 2 | 0 |
| 0.47 | +0.27 | +135.00% | 25 | 1 | 265.00 | - | - | - | - | - |
| 0.45 | +0.28 | +164.71% | 65 | 592 | 270.00 | 80.44 | 0.00 | - | 5 | 0 |
| 0.32 | +0.17 | +113.33% | 125 | 31 | 275.00 | - | - | - | - | - |
| 0.22 | +0.13 | +144.44% | 37 | 102 | 280.00 | 92.95 | 0.00 | - | 2 | 0 |
| 0.15 | +0.08 | +114.29% | 41 | 512 | 290.00 | 81.50 | 0.00 | - | 1 | 0 |
| 0.12 | +0.07 | +140.00% | 231 | 529 | 300.00 | 128.45 | 0.00 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 266 | 404 | 310.00 | 136.58 | 0.00 | - | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 104 | 223 | 320.00 | 122.35 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.