CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-05-23 10:56AM EDT | 65.00 | 149.64 | 154.50 | 158.90 | 0.00 | - | 25 | 992 | 78.48% |
| CRM250117C00070000 | 2023-05-22 11:43AM EDT | 70.00 | 148.24 | 150.05 | 154.35 | 0.00 | - | 10 | 204 | 75.77% |
| CRM250117C00075000 | 2023-05-22 2:23PM EDT | 75.00 | 144.03 | 146.00 | 149.95 | 0.00 | - | 20 | 66 | 74.07% |
| CRM250117C00080000 | 2023-05-22 2:21PM EDT | 80.00 | 139.57 | 141.50 | 145.65 | 0.00 | - | 12 | 152 | 71.83% |
| CRM250117C00085000 | 2023-05-22 11:51AM EDT | 85.00 | 135.13 | 137.10 | 141.45 | 0.00 | - | 10 | 18 | 69.93% |
| CRM250117C00090000 | 2023-05-22 11:51AM EDT | 90.00 | 130.82 | 132.90 | 137.45 | 0.00 | - | 10 | 37 | 68.56% |
| CRM250117C00095000 | 2023-05-26 10:16AM EDT | 95.00 | 130.00 | 128.70 | 132.50 | +3.55 | +2.81% | 1 | 16 | 66.02% |
| CRM250117C00100000 | 2023-05-25 10:37AM EDT | 100.00 | 120.35 | 124.60 | 128.50 | 0.00 | - | 2 | 139 | 64.76% |
| CRM250117C00105000 | 2023-05-22 12:13PM EDT | 105.00 | 118.56 | 121.60 | 123.90 | 0.00 | - | 10 | 18 | 63.98% |
| CRM250117C00110000 | 2023-05-22 12:13PM EDT | 110.00 | 114.50 | 117.35 | 120.10 | 0.00 | - | 10 | 64 | 62.66% |
| CRM250117C00115000 | 2023-05-22 12:10PM EDT | 115.00 | 110.02 | 113.20 | 115.95 | 0.00 | - | 4 | 111 | 61.08% |
| CRM250117C00120000 | 2023-05-26 3:25PM EDT | 120.00 | 110.42 | 108.65 | 111.65 | +12.02 | +12.22% | 6 | 280 | 59.01% |
| CRM250117C00125000 | 2023-05-26 3:10PM EDT | 125.00 | 106.01 | 105.05 | 107.70 | +3.82 | +3.74% | 10 | 69 | 58.09% |
| CRM250117C00130000 | 2023-05-16 2:02PM EDT | 130.00 | 90.65 | 100.70 | 103.45 | 0.00 | - | 2 | 129 | 56.27% |
| CRM250117C00135000 | 2023-05-22 9:30AM EDT | 135.00 | 92.10 | 97.35 | 99.80 | 0.00 | - | 4 | 71 | 55.68% |
| CRM250117C00140000 | 2023-05-26 2:17PM EDT | 140.00 | 94.20 | 93.75 | 96.05 | +8.01 | +9.29% | 1 | 194 | 54.76% |
| CRM250117C00145000 | 2023-05-17 1:22PM EDT | 145.00 | 83.27 | 90.20 | 92.30 | 0.00 | - | 2 | 186 | 53.82% |
| CRM250117C00150000 | 2023-05-23 10:34AM EDT | 150.00 | 80.57 | 86.10 | 88.55 | 0.00 | - | 3 | 302 | 52.46% |
| CRM250117C00155000 | 2023-05-18 1:34PM EDT | 155.00 | 79.40 | 82.50 | 84.90 | 0.00 | - | 10 | 106 | 51.48% |
| CRM250117C00160000 | 2023-05-26 2:15PM EDT | 160.00 | 79.99 | 79.60 | 80.90 | +8.04 | +11.17% | 8 | 175 | 50.66% |
| CRM250117C00165000 | 2023-05-26 3:04PM EDT | 165.00 | 76.65 | 75.40 | 77.40 | +7.27 | +10.48% | 9 | 418 | 50.50% |
| CRM250117C00170000 | 2023-05-25 10:04AM EDT | 170.00 | 68.00 | 71.90 | 74.05 | 0.00 | - | 1 | 293 | 49.67% |
| CRM250117C00175000 | 2023-05-26 11:21AM EDT | 175.00 | 69.25 | 69.60 | 70.70 | +3.51 | +5.34% | 1 | 144 | 48.79% |
| CRM250117C00180000 | 2023-05-26 3:49PM EDT | 180.00 | 66.92 | 65.55 | 67.85 | +5.87 | +9.62% | 5 | 740 | 48.41% |
| CRM250117C00185000 | 2023-05-19 11:13AM EDT | 185.00 | 58.95 | 62.75 | 64.65 | 0.00 | - | 1 | 307 | 47.57% |
| CRM250117C00190000 | 2023-05-24 1:18PM EDT | 190.00 | 54.57 | 59.25 | 61.85 | 0.00 | - | 1 | 626 | 47.10% |
| CRM250117C00195000 | 2023-05-25 9:47AM EDT | 195.00 | 52.90 | 56.40 | 58.35 | 0.00 | - | 1 | 90 | 45.86% |
| CRM250117C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 54.85 | 53.65 | 55.75 | +3.90 | +7.65% | 2 | 1,452 | 45.47% |
| CRM250117C00210000 | 2023-05-26 3:49PM EDT | 210.00 | 49.16 | 48.10 | 50.00 | +3.34 | +7.29% | 38 | 544 | 43.97% |
| CRM250117C00220000 | 2023-05-26 3:43PM EDT | 220.00 | 44.10 | 42.15 | 44.90 | +6.50 | +17.29% | 2 | 514 | 42.86% |
| CRM250117C00230000 | 2023-05-26 3:43PM EDT | 230.00 | 39.17 | 38.05 | 40.25 | +2.82 | +7.76% | 12 | 623 | 41.91% |
| CRM250117C00240000 | 2023-05-26 3:49PM EDT | 240.00 | 34.72 | 33.65 | 35.50 | +3.22 | +10.22% | 7 | 1,610 | 40.63% |
| CRM250117C00250000 | 2023-05-26 2:46PM EDT | 250.00 | 31.00 | 30.30 | 31.20 | +4.86 | +18.59% | 13 | 595 | 39.50% |
| CRM250117C00260000 | 2023-05-26 12:46PM EDT | 260.00 | 27.06 | 26.40 | 28.35 | +3.31 | +13.94% | 44 | 1,080 | 39.45% |
| CRM250117C00270000 | 2023-05-25 2:02PM EDT | 270.00 | 21.63 | 22.80 | 25.00 | 0.00 | - | 2 | 144 | 38.70% |
| CRM250117C00280000 | 2023-05-26 10:26AM EDT | 280.00 | 19.91 | 20.20 | 21.85 | +1.99 | +11.10% | 2 | 223 | 37.89% |
| CRM250117C00290000 | 2023-05-26 11:19AM EDT | 290.00 | 17.70 | 17.50 | 18.75 | +2.10 | +13.46% | 3 | 167 | 36.88% |
| CRM250117C00300000 | 2023-05-26 2:26PM EDT | 300.00 | 15.96 | 15.60 | 16.45 | +2.16 | +15.65% | 12 | 68 | 36.41% |
| CRM250117C00310000 | 2023-05-26 11:01AM EDT | 310.00 | 13.20 | 13.30 | 14.25 | +2.00 | +17.86% | 1 | 12 | 35.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-05-23 11:02AM EDT | 65.00 | 1.04 | 0.87 | 1.64 | 0.00 | - | 25 | 1,058 | 53.42% |
| CRM250117P00070000 | 2023-05-22 11:42AM EDT | 70.00 | 1.28 | 1.08 | 1.88 | 0.00 | - | 10 | 183 | 51.97% |
| CRM250117P00075000 | 2023-05-22 2:23PM EDT | 75.00 | 1.45 | 1.32 | 2.09 | 0.00 | - | 20 | 153 | 50.45% |
| CRM250117P00080000 | 2023-05-22 2:21PM EDT | 80.00 | 1.64 | 1.55 | 2.30 | 0.00 | - | 12 | 92 | 50.82% |
| CRM250117P00085000 | 2023-05-22 11:48AM EDT | 85.00 | 2.05 | 1.58 | 2.32 | 0.00 | - | 14 | 96 | 48.11% |
| CRM250117P00090000 | 2023-05-22 2:36PM EDT | 90.00 | 2.35 | 2.19 | 3.20 | 0.00 | - | 12 | 335 | 49.12% |
| CRM250117P00095000 | 2023-05-26 1:43PM EDT | 95.00 | 2.75 | 2.50 | 3.00 | +0.17 | +6.59% | 1 | 102 | 45.72% |
| CRM250117P00100000 | 2023-05-23 3:42PM EDT | 100.00 | 3.35 | 2.52 | 3.65 | 0.00 | - | 1 | 226 | 45.47% |
| CRM250117P00105000 | 2023-05-23 11:03AM EDT | 105.00 | 3.75 | 3.40 | 3.75 | 0.00 | - | 8 | 103 | 43.32% |
| CRM250117P00110000 | 2023-05-22 12:11PM EDT | 110.00 | 4.10 | 3.90 | 4.35 | 0.00 | - | 10 | 64 | 42.70% |
| CRM250117P00115000 | 2023-05-22 12:10PM EDT | 115.00 | 4.61 | 4.35 | 4.95 | 0.00 | - | 4 | 160 | 41.94% |
| CRM250117P00120000 | 2023-05-23 12:57PM EDT | 120.00 | 5.60 | 5.05 | 5.60 | 0.00 | - | 1 | 434 | 41.19% |
| CRM250117P00125000 | 2023-05-25 11:26AM EDT | 125.00 | 6.20 | 5.75 | 6.30 | 0.00 | - | 98 | 526 | 40.44% |
| CRM250117P00130000 | 2023-05-26 1:11PM EDT | 130.00 | 6.55 | 6.35 | 7.00 | -0.40 | -5.76% | 9 | 1,471 | 39.60% |
| CRM250117P00135000 | 2023-05-26 1:07PM EDT | 135.00 | 7.45 | 7.25 | 7.80 | -0.35 | -4.49% | 1 | 877 | 38.87% |
| CRM250117P00140000 | 2023-05-26 2:55PM EDT | 140.00 | 8.35 | 8.15 | 8.60 | -0.35 | -4.02% | 3 | 1,626 | 38.04% |
| CRM250117P00145000 | 2023-05-26 3:08PM EDT | 145.00 | 9.25 | 9.05 | 9.55 | -0.40 | -4.15% | 1 | 174 | 37.38% |
| CRM250117P00150000 | 2023-05-26 1:42PM EDT | 150.00 | 10.25 | 10.05 | 10.65 | -0.50 | -4.65% | 16 | 1,570 | 36.85% |
| CRM250117P00155000 | 2023-05-26 10:58AM EDT | 155.00 | 11.02 | 10.90 | 11.65 | -0.83 | -7.00% | 5 | 524 | 36.08% |
| CRM250117P00160000 | 2023-05-23 9:30AM EDT | 160.00 | 12.98 | 11.90 | 12.85 | 0.00 | - | 2 | 364 | 35.49% |
| CRM250117P00165000 | 2023-05-25 11:30AM EDT | 165.00 | 14.30 | 13.30 | 14.20 | 0.00 | - | 7 | 728 | 35.00% |
| CRM250117P00170000 | 2023-05-26 3:45PM EDT | 170.00 | 15.01 | 14.75 | 15.50 | -0.14 | -0.92% | 20 | 1,818 | 34.35% |
| CRM250117P00175000 | 2023-05-25 2:15PM EDT | 175.00 | 17.15 | 15.85 | 17.40 | 0.00 | - | 1 | 257 | 34.31% |
| CRM250117P00180000 | 2023-05-23 9:30AM EDT | 180.00 | 18.67 | 17.40 | 18.50 | 0.00 | - | 2 | 457 | 33.24% |
| CRM250117P00185000 | 2023-05-26 2:39PM EDT | 185.00 | 19.65 | 18.95 | 20.30 | -0.05 | -0.25% | 1 | 464 | 32.87% |
| CRM250117P00190000 | 2023-05-26 1:40PM EDT | 190.00 | 21.16 | 20.90 | 21.65 | -1.59 | -6.99% | 7 | 951 | 31.92% |
| CRM250117P00195000 | 2023-05-25 11:51AM EDT | 195.00 | 24.30 | 22.30 | 23.60 | 0.00 | - | 53 | 203 | 31.51% |
| CRM250117P00200000 | 2023-05-26 3:56PM EDT | 200.00 | 25.00 | 24.35 | 25.50 | -0.30 | -1.19% | 3 | 625 | 30.95% |
| CRM250117P00210000 | 2023-05-25 3:59PM EDT | 210.00 | 30.88 | 28.35 | 29.55 | 0.00 | - | 2 | 623 | 29.79% |
| CRM250117P00220000 | 2023-05-26 1:48PM EDT | 220.00 | 33.65 | 32.80 | 34.20 | -1.90 | -5.34% | 21 | 446 | 28.80% |
| CRM250117P00230000 | 2023-05-26 2:59PM EDT | 230.00 | 38.40 | 37.85 | 39.95 | -2.45 | -6.00% | 20 | 100 | 28.41% |
| CRM250117P00240000 | 2023-05-10 9:51AM EDT | 240.00 | 48.54 | 43.25 | 45.10 | 0.00 | - | 1 | 403 | 27.06% |
| CRM250117P00250000 | 2023-05-26 10:28AM EDT | 250.00 | 49.65 | 49.00 | 50.10 | -2.40 | -4.61% | 18 | 636 | 25.11% |
| CRM250117P00260000 | 2023-05-26 11:02AM EDT | 260.00 | 55.50 | 55.55 | 57.15 | -2.65 | -4.56% | 1 | 78 | 24.64% |
| CRM250117P00270000 | 2023-05-05 1:45PM EDT | 270.00 | 75.80 | 62.15 | 64.10 | 0.00 | - | 1 | 4 | 23.60% |
| CRM250117P00280000 | 2023-05-23 3:17PM EDT | 280.00 | 75.66 | 69.50 | 71.65 | 0.00 | - | 171 | 173 | 22.71% |
| CRM250117P00290000 | 2023-05-15 10:37AM EDT | 290.00 | 86.88 | 77.65 | 79.75 | 0.00 | - | 3 | 3 | 21.96% |
| CRM250117P00300000 | 2023-05-25 11:35AM EDT | 300.00 | 91.15 | 85.45 | 88.05 | 0.00 | - | 3 | 1 | 20.91% |
| CRM250117P00310000 | 2023-05-19 1:26PM EDT | 310.00 | 99.20 | 94.90 | 97.00 | 0.00 | - | 2 | 0 | 20.35% |
© 2023 Yahoo. All rights reserved.