CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117C00095000 | 2023-03-28 9:58AM EDT | 95.00 | 100.36 | 103.15 | 105.80 | 0.00 | - | 1 | 13 | 0.00% |
| CRM231117C00100000 | 2023-04-20 3:51PM EDT | 100.00 | 100.81 | 112.60 | 115.00 | 0.00 | - | - | 1 | 0.00% |
| CRM231117C00115000 | 2023-04-06 3:51PM EDT | 115.00 | 83.10 | 86.20 | 87.60 | 0.00 | - | 4 | 5 | 0.00% |
| CRM231117C00120000 | 2023-05-01 2:13PM EDT | 120.00 | 82.70 | 98.70 | 100.40 | 0.00 | - | 2 | 32 | 69.84% |
| CRM231117C00125000 | 2023-04-03 2:45PM EDT | 125.00 | 77.54 | 72.80 | 73.90 | 0.00 | - | 2 | 1 | 0.00% |
| CRM231117C00130000 | 2023-05-02 1:15PM EDT | 130.00 | 69.82 | 89.00 | 90.85 | 0.00 | - | 6 | 7 | 63.75% |
| CRM231117C00135000 | 2023-05-22 11:55AM EDT | 135.00 | 81.75 | 84.20 | 86.15 | 0.00 | - | 1 | 5 | 61.04% |
| CRM231117C00140000 | 2023-05-22 11:48AM EDT | 140.00 | 77.05 | 80.55 | 81.60 | 0.00 | - | 2 | 9 | 60.75% |
| CRM231117C00145000 | 2023-05-24 9:42AM EDT | 145.00 | 69.25 | 75.95 | 76.85 | 0.00 | - | 9 | 13 | 58.19% |
| CRM231117C00150000 | 2023-05-26 3:23PM EDT | 150.00 | 72.25 | 71.65 | 72.60 | +7.38 | +11.38% | 2 | 27 | 56.89% |
| CRM231117C00155000 | 2023-05-26 11:14AM EDT | 155.00 | 66.90 | 66.85 | 68.00 | +7.25 | +12.15% | 2 | 19 | 54.14% |
| CRM231117C00160000 | 2023-05-26 9:50AM EDT | 160.00 | 61.75 | 62.80 | 63.50 | +2.43 | +4.10% | 1 | 26 | 52.60% |
| CRM231117C00165000 | 2023-05-19 11:12AM EDT | 165.00 | 54.34 | 58.80 | 59.40 | 0.00 | - | 3 | 47 | 51.50% |
| CRM231117C00170000 | 2023-05-16 2:41PM EDT | 170.00 | 45.74 | 54.25 | 55.10 | 0.00 | - | 1 | 51 | 50.32% |
| CRM231117C00175000 | 2023-05-26 3:50PM EDT | 175.00 | 50.70 | 50.55 | 51.25 | +11.45 | +29.17% | 2 | 49 | 49.29% |
| CRM231117C00180000 | 2023-05-26 2:11PM EDT | 180.00 | 46.72 | 46.35 | 47.35 | +4.97 | +11.90% | 1 | 71 | 47.95% |
| CRM231117C00185000 | 2023-05-26 12:47PM EDT | 185.00 | 43.01 | 42.90 | 43.30 | +5.87 | +15.81% | 11 | 90 | 46.11% |
| CRM231117C00190000 | 2023-05-26 2:44PM EDT | 190.00 | 39.44 | 39.20 | 39.60 | +9.67 | +32.48% | 2 | 54 | 44.83% |
| CRM231117C00195000 | 2023-05-24 9:55AM EDT | 195.00 | 29.43 | 35.55 | 36.10 | 0.00 | - | 1 | 77 | 43.72% |
| CRM231117C00200000 | 2023-05-26 3:42PM EDT | 200.00 | 32.66 | 32.35 | 32.90 | +3.81 | +13.21% | 552 | 729 | 42.95% |
| CRM231117C00210000 | 2023-05-26 3:53PM EDT | 210.00 | 26.17 | 26.10 | 26.60 | +3.42 | +15.03% | 10 | 452 | 40.83% |
| CRM231117C00220000 | 2023-05-26 3:58PM EDT | 220.00 | 20.70 | 20.50 | 20.95 | +2.85 | +15.97% | 18 | 1,201 | 38.84% |
| CRM231117C00230000 | 2023-05-26 3:39PM EDT | 230.00 | 15.94 | 15.85 | 16.25 | +2.64 | +19.85% | 5 | 430 | 37.37% |
| CRM231117C00240000 | 2023-05-26 12:55PM EDT | 240.00 | 12.00 | 11.90 | 12.35 | +1.95 | +19.40% | 28 | 232 | 36.15% |
| CRM231117C00250000 | 2023-05-26 3:53PM EDT | 250.00 | 8.90 | 8.80 | 9.20 | +1.55 | +21.09% | 62 | 505 | 35.13% |
| CRM231117C00260000 | 2023-05-26 3:42PM EDT | 260.00 | 6.60 | 6.35 | 6.90 | +1.25 | +23.36% | 36 | 135 | 34.64% |
| CRM231117C00270000 | 2023-05-26 3:53PM EDT | 270.00 | 4.70 | 4.55 | 4.95 | +0.95 | +25.33% | 8 | 50 | 33.85% |
| CRM231117C00280000 | 2023-05-25 12:04PM EDT | 280.00 | 2.48 | 3.25 | 3.45 | 0.00 | - | 2 | 64 | 33.07% |
| CRM231117C00290000 | 2023-05-26 2:05PM EDT | 290.00 | 2.35 | 2.29 | 2.52 | +0.75 | +46.87% | 6 | 121 | 32.96% |
| CRM231117C00300000 | 2023-05-26 3:51PM EDT | 300.00 | 1.70 | 1.61 | 1.84 | +0.29 | +20.57% | 12 | 50 | 32.94% |
| CRM231117C00310000 | 2023-05-26 2:46PM EDT | 310.00 | 1.25 | 1.14 | 1.26 | +0.29 | +30.21% | 31 | 1 | 32.51% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117P00095000 | 2023-05-19 12:08PM EDT | 95.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 22 | 53 | 54.59% |
| CRM231117P00100000 | 2023-05-01 12:38PM EDT | 100.00 | 0.53 | 0.24 | 0.45 | 0.00 | - | 3 | 43 | 53.15% |
| CRM231117P00105000 | 2023-05-18 1:26PM EDT | 105.00 | 0.42 | 0.33 | 0.54 | 0.00 | - | 2 | 26 | 51.86% |
| CRM231117P00110000 | 2023-05-19 12:08PM EDT | 110.00 | 0.57 | 0.52 | 0.59 | 0.00 | - | 22 | 192 | 50.81% |
| CRM231117P00115000 | 2023-05-26 1:42PM EDT | 115.00 | 0.72 | 0.61 | 0.78 | +0.02 | +2.86% | 58 | 64 | 50.73% |
| CRM231117P00120000 | 2023-05-26 9:30AM EDT | 120.00 | 0.98 | 0.74 | 1.01 | +0.13 | +15.29% | 1 | 83 | 50.10% |
| CRM231117P00125000 | 2023-05-25 3:51PM EDT | 125.00 | 1.26 | 0.94 | 1.23 | 0.00 | - | 1 | 97 | 48.98% |
| CRM231117P00130000 | 2023-05-26 12:48PM EDT | 130.00 | 1.31 | 1.17 | 1.54 | -0.24 | -15.48% | 2 | 96 | 48.27% |
| CRM231117P00135000 | 2023-05-25 11:41AM EDT | 135.00 | 1.80 | 1.47 | 1.69 | 0.00 | - | 1 | 87 | 46.22% |
| CRM231117P00140000 | 2023-05-25 9:55AM EDT | 140.00 | 2.10 | 1.81 | 1.95 | 0.00 | - | 1 | 1,889 | 44.76% |
| CRM231117P00145000 | 2023-05-26 1:04PM EDT | 145.00 | 2.21 | 2.17 | 2.33 | -0.32 | -12.65% | 2 | 76 | 43.75% |
| CRM231117P00150000 | 2023-05-25 2:00PM EDT | 150.00 | 3.00 | 2.57 | 2.80 | 0.00 | - | 7 | 3,497 | 42.89% |
| CRM231117P00155000 | 2023-05-26 12:28PM EDT | 155.00 | 3.15 | 3.15 | 3.25 | -0.60 | -16.00% | 12 | 1,527 | 41.68% |
| CRM231117P00160000 | 2023-05-26 11:53AM EDT | 160.00 | 3.65 | 3.60 | 3.85 | -0.55 | -13.10% | 4 | 677 | 40.80% |
| CRM231117P00165000 | 2023-05-26 3:07PM EDT | 165.00 | 4.40 | 4.40 | 4.60 | -0.55 | -11.11% | 102 | 169 | 40.12% |
| CRM231117P00170000 | 2023-05-26 2:42PM EDT | 170.00 | 5.25 | 5.00 | 5.35 | -0.70 | -11.76% | 31 | 336 | 39.14% |
| CRM231117P00175000 | 2023-05-26 3:14PM EDT | 175.00 | 6.00 | 6.00 | 6.10 | -0.95 | -13.67% | 3 | 353 | 37.92% |
| CRM231117P00180000 | 2023-05-26 3:27PM EDT | 180.00 | 7.05 | 6.95 | 7.20 | -0.65 | -8.44% | 28 | 212 | 37.32% |
| CRM231117P00185000 | 2023-05-25 3:10PM EDT | 185.00 | 9.20 | 8.05 | 8.35 | 0.00 | - | 4 | 187 | 36.52% |
| CRM231117P00190000 | 2023-05-26 2:44PM EDT | 190.00 | 9.37 | 9.15 | 9.60 | -1.03 | -9.90% | 10 | 149 | 35.65% |
| CRM231117P00195000 | 2023-05-26 3:55PM EDT | 195.00 | 10.75 | 10.55 | 11.00 | -1.45 | -11.89% | 53 | 175 | 34.79% |
| CRM231117P00200000 | 2023-05-26 3:40PM EDT | 200.00 | 12.30 | 12.25 | 12.60 | -1.15 | -8.55% | 37 | 1,022 | 34.01% |
| CRM231117P00210000 | 2023-05-26 3:53PM EDT | 210.00 | 16.03 | 15.80 | 16.30 | -1.87 | -10.45% | 15 | 207 | 32.42% |
| CRM231117P00220000 | 2023-05-26 3:40PM EDT | 220.00 | 20.40 | 20.25 | 20.80 | -2.40 | -10.53% | 43 | 247 | 30.89% |
| CRM231117P00230000 | 2023-05-26 10:56AM EDT | 230.00 | 25.05 | 25.35 | 26.25 | -4.07 | -13.98% | 8 | 139 | 29.57% |
| CRM231117P00240000 | 2023-05-24 10:27AM EDT | 240.00 | 37.35 | 31.65 | 32.75 | 0.00 | - | 2 | 69 | 28.62% |
| CRM231117P00250000 | 2023-05-26 3:40PM EDT | 250.00 | 39.20 | 38.75 | 39.70 | -2.93 | -6.95% | 1 | 70 | 26.96% |
| CRM231117P00260000 | 2023-05-26 9:40AM EDT | 260.00 | 48.25 | 46.85 | 47.65 | -7.75 | -13.84% | 6 | 146 | 25.75% |
| CRM231117P00270000 | 2023-05-26 12:48PM EDT | 270.00 | 56.10 | 55.15 | 56.40 | -4.50 | -7.43% | 16 | 4 | 25.04% |
| CRM231117P00280000 | 2023-05-26 10:16AM EDT | 280.00 | 66.74 | 64.45 | 65.85 | +66.74 | - | 1 | 0 | 25.60% |
© 2023 Yahoo. All rights reserved.