CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621C00080000 | 2023-05-31 2:08PM EDT | 80.00 | 146.50 | 134.40 | 136.70 | 0.00 | - | 1 | 31 | 73.62% |
| CRM240621C00085000 | 2023-03-21 12:37PM EDT | 85.00 | 108.60 | 116.85 | 120.90 | 0.00 | - | 2 | 13 | 0.00% |
| CRM240621C00090000 | 2023-03-08 2:20PM EDT | 90.00 | 101.53 | 107.90 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| CRM240621C00095000 | 2023-02-13 3:00PM EDT | 95.00 | 86.00 | 93.55 | 96.70 | 0.00 | - | 2 | 18 | 0.00% |
| CRM240621C00100000 | 2023-05-25 1:14PM EDT | 100.00 | 118.15 | 116.20 | 118.60 | 0.00 | - | 1 | 19 | 65.32% |
| CRM240621C00105000 | 2023-03-21 12:38PM EDT | 105.00 | 91.35 | 99.10 | 102.75 | 0.00 | - | 2 | 8 | 0.00% |
| CRM240621C00110000 | 2023-05-25 1:14PM EDT | 110.00 | 109.15 | 107.20 | 110.05 | 0.00 | - | 1 | 12 | 62.07% |
| CRM240621C00115000 | 2023-04-06 3:48PM EDT | 115.00 | 88.20 | 90.80 | 93.30 | 0.00 | - | 2 | 3 | 0.00% |
| CRM240621C00120000 | 2023-06-02 2:10PM EDT | 120.00 | 100.47 | 98.35 | 100.80 | 0.00 | - | 1 | 18 | 57.97% |
| CRM240621C00125000 | 2023-06-02 10:47AM EDT | 125.00 | 97.40 | 94.80 | 95.85 | 0.00 | - | 1 | 216 | 56.59% |
| CRM240621C00130000 | 2023-06-01 9:47AM EDT | 130.00 | 91.02 | 90.00 | 91.50 | 0.00 | - | 2 | 50 | 54.42% |
| CRM240621C00135000 | 2023-06-01 9:46AM EDT | 135.00 | 86.70 | 85.90 | 87.35 | 0.00 | - | 2 | 14 | 53.23% |
| CRM240621C00140000 | 2023-06-05 9:30AM EDT | 140.00 | 83.40 | 81.35 | 83.00 | +0.35 | +0.42% | 7 | 52 | 51.31% |
| CRM240621C00145000 | 2023-06-01 11:10AM EDT | 145.00 | 80.90 | 77.80 | 78.75 | 0.00 | - | 3 | 48 | 50.43% |
| CRM240621C00150000 | 2023-06-01 10:55AM EDT | 150.00 | 72.90 | 73.65 | 75.35 | -4.30 | -5.57% | 1 | 81 | 51.18% |
| CRM240621C00155000 | 2023-06-01 3:55PM EDT | 155.00 | 73.00 | 69.25 | 70.75 | 0.00 | - | 1 | 98 | 48.83% |
| CRM240621C00160000 | 2023-06-02 3:32PM EDT | 160.00 | 64.10 | 66.15 | 67.00 | -3.80 | -5.60% | 5 | 226 | 47.88% |
| CRM240621C00165000 | 2023-06-05 11:26AM EDT | 165.00 | 60.35 | 62.15 | 63.50 | -4.95 | -7.58% | 3 | 121 | 47.21% |
| CRM240621C00170000 | 2023-06-05 9:38AM EDT | 170.00 | 59.05 | 58.25 | 59.60 | -2.39 | -3.89% | 62 | 234 | 45.84% |
| CRM240621C00175000 | 2023-06-02 3:21PM EDT | 175.00 | 56.65 | 54.95 | 55.90 | 0.00 | - | 7 | 80 | 44.69% |
| CRM240621C00180000 | 2023-06-01 10:21AM EDT | 180.00 | 53.45 | 51.70 | 52.75 | 0.00 | - | 36 | 63 | 44.21% |
| CRM240621C00185000 | 2023-06-05 9:44AM EDT | 185.00 | 47.72 | 48.20 | 49.15 | -2.38 | -4.75% | 35 | 89 | 43.01% |
| CRM240621C00190000 | 2023-06-05 11:04AM EDT | 190.00 | 43.03 | 44.85 | 45.90 | -5.12 | -10.63% | 7 | 322 | 42.17% |
| CRM240621C00195000 | 2023-06-05 9:48AM EDT | 195.00 | 42.00 | 42.05 | 42.85 | -1.75 | -4.00% | 4 | 114 | 41.47% |
| CRM240621C00200000 | 2023-06-05 10:26AM EDT | 200.00 | 38.00 | 39.20 | 39.95 | -2.30 | -5.71% | 30 | 167 | 40.85% |
| CRM240621C00210000 | 2023-06-02 1:57PM EDT | 210.00 | 33.10 | 33.55 | 34.25 | -1.95 | -5.56% | 2 | 236 | 39.37% |
| CRM240621C00220000 | 2023-06-05 12:04PM EDT | 220.00 | 28.00 | 28.05 | 29.20 | -1.57 | -5.31% | 116 | 673 | 38.18% |
| CRM240621C00230000 | 2023-06-05 11:38AM EDT | 230.00 | 22.70 | 24.25 | 24.70 | -2.35 | -9.38% | 113 | 1,181 | 37.14% |
| CRM240621C00240000 | 2023-06-05 11:16AM EDT | 240.00 | 19.05 | 20.00 | 20.85 | -2.66 | -12.25% | 22 | 378 | 36.37% |
| CRM240621C00250000 | 2023-06-05 12:03PM EDT | 250.00 | 16.61 | 16.95 | 17.35 | -1.50 | -8.28% | 103 | 436 | 35.52% |
| CRM240621C00260000 | 2023-06-05 10:28AM EDT | 260.00 | 13.30 | 14.00 | 14.40 | -1.04 | -7.25% | 6 | 503 | 34.85% |
| CRM240621C00270000 | 2023-06-05 12:03PM EDT | 270.00 | 11.30 | 11.55 | 12.00 | -0.85 | -7.00% | 151 | 633 | 34.43% |
| CRM240621C00280000 | 2023-06-05 11:47AM EDT | 280.00 | 9.05 | 9.45 | 9.85 | -0.90 | -9.05% | 2 | 340 | 33.90% |
| CRM240621C00290000 | 2023-06-05 11:27AM EDT | 290.00 | 7.65 | 7.75 | 8.15 | -0.90 | -10.53% | 54 | 94 | 33.60% |
| CRM240621C00300000 | 2023-06-05 10:05AM EDT | 300.00 | 6.32 | 6.35 | 6.75 | -0.53 | -7.74% | 2 | 133 | 33.38% |
| CRM240621C00310000 | 2023-06-05 10:05AM EDT | 310.00 | 5.10 | 5.20 | 5.55 | -0.50 | -8.93% | 10 | 145 | 33.13% |
| CRM240621C00320000 | 2023-06-05 10:04AM EDT | 320.00 | 4.20 | 4.20 | 4.60 | -0.58 | -12.13% | 2 | 370 | 33.01% |
| CRM240621C00330000 | 2023-06-05 10:44AM EDT | 330.00 | 3.40 | 3.45 | 3.80 | -0.65 | -16.05% | 4 | 40 | 32.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240621P00080000 | 2023-06-01 11:07AM EDT | 80.00 | 0.41 | 0.30 | 0.77 | 0.00 | - | 5 | 184 | 50.51% |
| CRM240621P00085000 | 2023-06-05 11:44AM EDT | 85.00 | 0.69 | 0.45 | 0.89 | -0.24 | -25.81% | 1 | 8 | 48.84% |
| CRM240621P00090000 | 2023-05-02 1:53PM EDT | 90.00 | 1.67 | 0.46 | 1.45 | 0.00 | - | 10 | 21 | 50.57% |
| CRM240621P00095000 | 2023-05-31 12:51PM EDT | 95.00 | 1.42 | 0.79 | 1.21 | 0.00 | - | 10 | 30 | 46.01% |
| CRM240621P00100000 | 2023-06-05 12:10PM EDT | 100.00 | 1.26 | 1.00 | 1.41 | -0.24 | -16.00% | 10 | 145 | 44.74% |
| CRM240621P00105000 | 2023-05-19 10:49AM EDT | 105.00 | 2.01 | 1.25 | 1.65 | 0.00 | - | 1 | 37 | 43.60% |
| CRM240621P00110000 | 2023-06-02 3:40PM EDT | 110.00 | 1.72 | 1.66 | 1.92 | 0.00 | - | 5 | 85 | 42.51% |
| CRM240621P00115000 | 2023-05-02 1:53PM EDT | 115.00 | 3.70 | 1.59 | 2.90 | 0.00 | - | 17 | 44 | 44.28% |
| CRM240621P00120000 | 2023-06-02 1:19PM EDT | 120.00 | 2.47 | 2.37 | 2.48 | 0.00 | - | 1 | 110 | 40.06% |
| CRM240621P00125000 | 2023-06-02 1:56PM EDT | 125.00 | 2.80 | 2.78 | 2.91 | 0.00 | - | 3 | 133 | 39.27% |
| CRM240621P00130000 | 2023-06-01 2:01PM EDT | 130.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 6 | 290 | 38.51% |
| CRM240621P00135000 | 2023-06-02 9:41AM EDT | 135.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 31 | 819 | 37.90% |
| CRM240621P00140000 | 2023-06-02 1:12PM EDT | 140.00 | 4.40 | 4.30 | 4.55 | 0.00 | - | 10 | 314 | 36.99% |
| CRM240621P00145000 | 2023-05-31 2:54PM EDT | 145.00 | 5.96 | 4.95 | 5.20 | 0.00 | - | 2 | 389 | 36.19% |
| CRM240621P00150000 | 2023-06-05 11:14AM EDT | 150.00 | 6.08 | 5.70 | 5.85 | +0.08 | +1.33% | 1 | 260 | 35.25% |
| CRM240621P00155000 | 2023-05-30 3:27PM EDT | 155.00 | 7.40 | 6.45 | 6.75 | 0.00 | - | 50 | 811 | 34.70% |
| CRM240621P00160000 | 2023-06-02 3:05PM EDT | 160.00 | 7.35 | 7.35 | 7.65 | 0.00 | - | 2 | 188 | 33.97% |
| CRM240621P00165000 | 2023-06-02 3:01PM EDT | 165.00 | 8.30 | 8.45 | 8.75 | 0.00 | - | 1 | 501 | 33.44% |
| CRM240621P00170000 | 2023-06-02 10:24AM EDT | 170.00 | 9.90 | 9.50 | 9.80 | 0.00 | - | 1 | 672 | 32.67% |
| CRM240621P00175000 | 2023-06-01 11:08AM EDT | 175.00 | 11.20 | 10.65 | 11.05 | +0.05 | +0.45% | 1 | 1,105 | 32.05% |
| CRM240621P00180000 | 2023-06-02 9:57AM EDT | 180.00 | 12.07 | 11.95 | 12.50 | 0.00 | - | 18 | 365 | 31.57% |
| CRM240621P00185000 | 2023-06-05 12:12PM EDT | 185.00 | 13.65 | 13.50 | 14.00 | -1.20 | -8.08% | 36 | 249 | 30.99% |
| CRM240621P00190000 | 2023-06-02 3:27PM EDT | 190.00 | 15.00 | 15.05 | 15.75 | 0.00 | - | 20 | 288 | 30.56% |
| CRM240621P00195000 | 2023-06-01 12:39PM EDT | 195.00 | 17.00 | 16.80 | 17.35 | 0.00 | - | 15 | 291 | 29.78% |
| CRM240621P00200000 | 2023-06-02 2:13PM EDT | 200.00 | 18.80 | 18.75 | 19.15 | 0.00 | - | 152 | 903 | 29.09% |
| CRM240621P00210000 | 2023-06-05 9:49AM EDT | 210.00 | 23.10 | 22.80 | 23.60 | +0.14 | +0.61% | 4 | 195 | 28.21% |
| CRM240621P00220000 | 2023-06-05 10:28AM EDT | 220.00 | 28.80 | 27.60 | 28.35 | +1.35 | +4.92% | 46 | 187 | 26.98% |
| CRM240621P00230000 | 2023-06-05 9:47AM EDT | 230.00 | 33.35 | 33.00 | 33.70 | -0.28 | -0.83% | 24 | 200 | 25.71% |
| CRM240621P00240000 | 2023-06-05 11:18AM EDT | 240.00 | 41.35 | 39.20 | 39.90 | +1.72 | +4.34% | 3 | 333 | 24.67% |
| CRM240621P00250000 | 2023-06-02 3:43PM EDT | 250.00 | 45.01 | 45.90 | 46.70 | 0.00 | - | 11 | 242 | 23.55% |
| CRM240621P00260000 | 2023-06-01 1:20PM EDT | 260.00 | 51.62 | 53.30 | 53.80 | 0.00 | - | 6 | 79 | 21.89% |
| CRM240621P00270000 | 2023-06-01 3:59PM EDT | 270.00 | 60.00 | 61.35 | 61.90 | 0.00 | - | 8 | 54 | 20.75% |
| CRM240621P00280000 | 2023-05-31 12:19PM EDT | 280.00 | 66.51 | 70.15 | 70.95 | 0.00 | - | 242 | 126 | 20.61% |
| CRM240621P00290000 | 2023-06-01 10:55AM EDT | 290.00 | 77.69 | 78.70 | 80.50 | 0.00 | - | 30 | 75 | 21.17% |
| CRM240621P00300000 | 2023-06-01 11:26AM EDT | 300.00 | 88.00 | 88.20 | 90.95 | 0.00 | - | 60 | 255 | 24.09% |
| CRM240621P00310000 | 2023-05-31 3:13PM EDT | 310.00 | 91.11 | 98.45 | 100.65 | 0.00 | - | - | 0 | 24.83% |
| CRM240621P00320000 | 2023-06-01 9:51AM EDT | 320.00 | 109.85 | 107.95 | 110.50 | 0.00 | - | - | 0 | 25.85% |
© 2023 Yahoo. All rights reserved.