CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915C00100000 | 2023-03-20 10:16AM EDT | 100.00 | 86.30 | 99.85 | 101.10 | 0.00 | - | 1 | 73 | 0.00% |
| CRM230915C00115000 | 2023-03-15 2:50PM EDT | 115.00 | 71.50 | 82.10 | 84.00 | 0.00 | - | - | 3 | 0.00% |
| CRM230915C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 85.54 | 96.50 | 98.40 | 0.00 | - | 2 | 5 | 78.17% |
| CRM230915C00125000 | 2023-03-15 1:07PM EDT | 125.00 | 61.15 | 72.10 | 72.90 | 0.00 | - | - | 2 | 0.00% |
| CRM230915C00130000 | 2023-06-07 9:53AM EDT | 130.00 | 86.66 | 86.45 | 88.40 | 0.00 | - | 20 | 23 | 68.97% |
| CRM230915C00135000 | 2023-05-18 2:26PM EDT | 135.00 | 80.53 | 81.60 | 83.95 | 0.00 | - | 1 | 2 | 67.27% |
| CRM230915C00140000 | 2023-05-12 9:39AM EDT | 140.00 | 67.05 | 76.95 | 78.75 | 0.00 | - | 8 | 54 | 63.53% |
| CRM230915C00145000 | 2023-06-08 10:55AM EDT | 145.00 | 66.29 | 72.00 | 73.90 | 0.00 | - | 1 | 16 | 60.02% |
| CRM230915C00150000 | 2023-06-09 2:26PM EDT | 150.00 | 67.93 | 67.55 | 68.95 | +5.46 | +8.74% | 1 | 23 | 57.69% |
| CRM230915C00155000 | 2023-06-01 10:40AM EDT | 155.00 | 62.27 | 62.80 | 64.35 | 0.00 | - | 1 | 78 | 55.37% |
| CRM230915C00160000 | 2023-06-09 10:15AM EDT | 160.00 | 60.31 | 58.00 | 59.50 | +8.34 | +16.05% | 1 | 44 | 52.19% |
| CRM230915C00165000 | 2023-06-08 12:47PM EDT | 165.00 | 54.85 | 53.45 | 54.80 | +5.90 | +12.05% | 1 | 80 | 52.75% |
| CRM230915C00170000 | 2023-05-30 1:33PM EDT | 170.00 | 54.15 | 48.85 | 50.25 | 0.00 | - | 16 | 54 | 50.35% |
| CRM230915C00175000 | 2023-06-08 3:05PM EDT | 175.00 | 45.85 | 44.35 | 45.30 | +5.97 | +14.97% | 1 | 61 | 46.35% |
| CRM230915C00180000 | 2023-06-09 3:36PM EDT | 180.00 | 40.60 | 40.25 | 41.20 | +5.10 | +14.37% | 2 | 253 | 45.25% |
| CRM230915C00185000 | 2023-06-07 1:50PM EDT | 185.00 | 28.71 | 35.95 | 37.10 | 0.00 | - | 3 | 84 | 43.76% |
| CRM230915C00190000 | 2023-06-09 1:07PM EDT | 190.00 | 31.30 | 31.90 | 33.15 | +5.90 | +23.23% | 8 | 532 | 42.35% |
| CRM230915C00195000 | 2023-06-09 11:38AM EDT | 195.00 | 28.65 | 28.20 | 29.15 | +7.00 | +32.33% | 2 | 1,031 | 40.45% |
| CRM230915C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 25.00 | 24.85 | 25.35 | +4.40 | +21.36% | 79 | 1,077 | 38.70% |
| CRM230915C00210000 | 2023-06-09 3:59PM EDT | 210.00 | 18.55 | 18.40 | 18.55 | +3.98 | +27.32% | 178 | 1,412 | 35.88% |
| CRM230915C00220000 | 2023-06-09 3:59PM EDT | 220.00 | 13.20 | 13.10 | 13.25 | +3.25 | +32.66% | 392 | 4,210 | 34.45% |
| CRM230915C00230000 | 2023-06-09 2:50PM EDT | 230.00 | 8.80 | 8.95 | 9.10 | +2.30 | +35.38% | 66 | 2,505 | 33.37% |
| CRM230915C00240000 | 2023-06-09 3:49PM EDT | 240.00 | 6.00 | 5.95 | 6.15 | +1.85 | +44.58% | 1,376 | 979 | 32.92% |
| CRM230915C00250000 | 2023-06-09 3:56PM EDT | 250.00 | 3.94 | 3.90 | 4.05 | +1.29 | +48.68% | 437 | 1,321 | 32.62% |
| CRM230915C00260000 | 2023-06-09 2:08PM EDT | 260.00 | 2.56 | 2.57 | 2.66 | +0.90 | +54.22% | 571 | 985 | 32.64% |
| CRM230915C00270000 | 2023-06-09 2:36PM EDT | 270.00 | 1.67 | 1.68 | 1.77 | +0.51 | +43.97% | 410 | 2,280 | 32.95% |
| CRM230915C00280000 | 2023-06-09 2:36PM EDT | 280.00 | 1.17 | 1.17 | 1.22 | +0.39 | +50.00% | 432 | 122 | 33.57% |
| CRM230915C00290000 | 2023-06-09 12:01PM EDT | 290.00 | 0.77 | 0.80 | 0.85 | +0.23 | +42.59% | 20 | 116 | 34.23% |
| CRM230915C00300000 | 2023-06-09 1:12PM EDT | 300.00 | 0.54 | 0.55 | 0.61 | +0.16 | +42.11% | 41 | 261 | 35.01% |
| CRM230915C00310000 | 2023-06-09 9:42AM EDT | 310.00 | 0.44 | 0.39 | 0.45 | +0.10 | +29.41% | 3 | 38 | 35.86% |
| CRM230915C00320000 | 2023-06-07 10:14AM EDT | 320.00 | 0.26 | 0.28 | 0.33 | 0.00 | - | 1 | 43 | 36.60% |
| CRM230915C00330000 | 2023-06-08 10:26AM EDT | 330.00 | 0.16 | 0.21 | 0.26 | 0.00 | - | 2 | 50 | 37.62% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915P00090000 | 2023-05-17 9:37AM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 18 | 66.02% |
| CRM230915P00095000 | 2023-05-22 9:34AM EDT | 95.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 2 | 62.11% |
| CRM230915P00100000 | 2023-06-06 2:55PM EDT | 100.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 220 | 310 | 59.18% |
| CRM230915P00105000 | 2023-06-09 9:42AM EDT | 105.00 | 0.04 | 0.02 | 0.13 | -0.21 | -84.00% | 50 | 52 | 54.59% |
| CRM230915P00110000 | 2023-06-06 2:02PM EDT | 110.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 4 | 66 | 54.79% |
| CRM230915P00115000 | 2023-05-26 9:30AM EDT | 115.00 | 0.34 | 0.04 | 0.17 | 0.00 | - | 1 | 112 | 50.10% |
| CRM230915P00120000 | 2023-06-01 10:21AM EDT | 120.00 | 0.22 | 0.06 | 0.21 | 0.00 | - | 6 | 34 | 51.37% |
| CRM230915P00125000 | 2023-06-02 9:31AM EDT | 125.00 | 0.25 | 0.12 | 0.21 | 0.00 | - | 5 | 40 | 48.15% |
| CRM230915P00130000 | 2023-06-07 3:52PM EDT | 130.00 | 0.33 | 0.18 | 0.27 | 0.00 | - | 5 | 66 | 46.68% |
| CRM230915P00135000 | 2023-06-07 12:56PM EDT | 135.00 | 0.41 | 0.28 | 0.34 | 0.00 | - | 1 | 737 | 45.12% |
| CRM230915P00140000 | 2023-06-09 10:59AM EDT | 140.00 | 0.40 | 0.37 | 0.43 | -0.21 | -34.43% | 3 | 2,705 | 43.68% |
| CRM230915P00145000 | 2023-06-09 10:28AM EDT | 145.00 | 0.49 | 0.49 | 0.55 | -0.19 | -27.94% | 2 | 112 | 42.36% |
| CRM230915P00150000 | 2023-06-09 11:53AM EDT | 150.00 | 0.68 | 0.64 | 0.71 | -0.13 | -16.05% | 1 | 922 | 41.19% |
| CRM230915P00155000 | 2023-06-09 1:31PM EDT | 155.00 | 0.89 | 0.82 | 0.90 | -0.15 | -14.42% | 1 | 317 | 39.94% |
| CRM230915P00160000 | 2023-06-09 3:21PM EDT | 160.00 | 1.13 | 1.06 | 1.12 | -0.25 | -18.12% | 13 | 283 | 38.57% |
| CRM230915P00165000 | 2023-06-09 11:08AM EDT | 165.00 | 1.38 | 1.36 | 1.46 | -0.42 | -23.33% | 12 | 1,942 | 37.70% |
| CRM230915P00170000 | 2023-06-09 2:36PM EDT | 170.00 | 1.85 | 1.74 | 1.84 | -0.27 | -12.74% | 12 | 626 | 36.57% |
| CRM230915P00175000 | 2023-06-09 3:10PM EDT | 175.00 | 2.30 | 2.19 | 2.30 | -0.42 | -15.44% | 2 | 1,757 | 35.43% |
| CRM230915P00180000 | 2023-06-09 2:36PM EDT | 180.00 | 2.90 | 2.77 | 2.89 | -0.55 | -15.94% | 21 | 1,881 | 34.41% |
| CRM230915P00185000 | 2023-06-08 3:13PM EDT | 185.00 | 3.65 | 3.50 | 3.60 | -0.51 | -12.26% | 35 | 513 | 33.36% |
| CRM230915P00190000 | 2023-06-09 2:45PM EDT | 190.00 | 4.50 | 4.35 | 4.50 | -0.97 | -17.73% | 25 | 2,044 | 32.45% |
| CRM230915P00195000 | 2023-06-09 1:46PM EDT | 195.00 | 5.61 | 5.45 | 5.60 | -1.09 | -16.27% | 22 | 1,857 | 31.60% |
| CRM230915P00200000 | 2023-06-09 3:49PM EDT | 200.00 | 6.89 | 6.75 | 6.95 | -1.36 | -16.48% | 88 | 1,523 | 30.85% |
| CRM230915P00210000 | 2023-06-09 3:56PM EDT | 210.00 | 10.39 | 10.20 | 10.40 | -1.76 | -14.49% | 277 | 2,461 | 29.34% |
| CRM230915P00220000 | 2023-06-09 3:57PM EDT | 220.00 | 15.00 | 14.80 | 15.05 | -2.55 | -14.53% | 90 | 619 | 27.96% |
| CRM230915P00230000 | 2023-06-09 2:19PM EDT | 230.00 | 21.10 | 20.70 | 20.95 | -3.25 | -13.35% | 13 | 407 | 26.61% |
| CRM230915P00240000 | 2023-06-09 11:50AM EDT | 240.00 | 28.66 | 27.55 | 28.50 | -3.45 | -10.74% | 4 | 362 | 26.51% |
| CRM230915P00250000 | 2023-06-08 9:36AM EDT | 250.00 | 44.65 | 35.65 | 36.80 | 0.00 | - | 1 | 106 | 26.04% |
| CRM230915P00260000 | 2023-06-09 11:56AM EDT | 260.00 | 46.43 | 44.55 | 45.95 | +0.03 | +0.06% | 2 | 2 | 26.53% |
| CRM230915P00270000 | 2023-06-09 11:50AM EDT | 270.00 | 55.75 | 54.00 | 55.55 | -7.61 | -12.01% | 2 | 0 | 27.83% |
| CRM230915P00280000 | 2023-06-07 2:18PM EDT | 280.00 | 73.63 | 64.00 | 65.50 | 0.00 | - | 56 | 0 | 30.82% |
| CRM230915P00290000 | 2023-06-07 12:01PM EDT | 290.00 | 80.33 | 73.70 | 75.40 | 0.00 | - | 38 | 0 | 33.13% |
| CRM230915P00300000 | 2023-06-07 2:22PM EDT | 300.00 | 93.14 | 83.85 | 85.90 | 0.00 | - | 28 | 0 | 39.99% |
| CRM230915P00310000 | 2023-06-07 3:08PM EDT | 310.00 | 103.10 | 93.70 | 95.40 | 0.00 | - | 42 | 0 | 38.83% |
| CRM230915P00320000 | 2023-06-07 11:59AM EDT | 320.00 | 110.10 | 103.60 | 105.45 | 0.00 | - | 2 | 0 | 41.98% |
© 2023 Yahoo. All rights reserved.