CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00105000 | 2023-06-02 3:15PM EDT | 105.00 | 107.00 | 103.95 | 106.75 | 0.00 | - | 2 | 1 | 315.43% |
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 130.00 | 82.60 | 79.30 | 81.50 | 0.00 | - | - | 1 | 231.35% |
| CRM230609C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 74.97 | 73.90 | 76.75 | 0.00 | - | - | 2 | 211.04% |
| CRM230609C00140000 | 2023-06-01 11:11AM EDT | 140.00 | 72.56 | 69.35 | 71.45 | 0.00 | - | 2 | 7 | 200.29% |
| CRM230609C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 63.35 | 64.15 | 66.40 | 0.00 | - | - | 1 | 178.52% |
| CRM230609C00150000 | 2023-05-23 1:02PM EDT | 150.00 | 58.30 | 59.65 | 61.55 | 0.00 | - | 2 | 2 | 180.27% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 155.00 | 46.66 | 54.50 | 56.20 | 0.00 | - | - | 2 | 154.69% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 160.00 | 53.83 | 49.30 | 51.55 | 0.00 | - | 2 | 3 | 144.34% |
| CRM230609C00165000 | 2023-06-01 3:35PM EDT | 165.00 | 48.36 | 44.65 | 46.25 | 0.00 | - | 2 | 2 | 131.74% |
| CRM230609C00167500 | 2023-06-01 9:41AM EDT | 167.50 | 44.92 | 42.20 | 43.95 | 0.00 | - | - | 2 | 129.54% |
| CRM230609C00170000 | 2023-06-02 11:32AM EDT | 170.00 | 42.33 | 39.55 | 41.35 | 0.00 | - | 47 | 49 | 118.41% |
| CRM230609C00172500 | 2023-06-02 12:59PM EDT | 172.50 | 39.88 | 36.80 | 39.25 | 0.00 | - | 1 | 1 | 114.31% |
| CRM230609C00175000 | 2023-06-02 3:29PM EDT | 175.00 | 36.91 | 34.35 | 36.65 | 0.00 | - | 2 | 25 | 106.84% |
| CRM230609C00180000 | 2023-06-02 3:21PM EDT | 180.00 | 32.22 | 29.70 | 31.40 | 0.00 | - | 4 | 19 | 95.07% |
| CRM230609C00182500 | 2023-05-26 10:44AM EDT | 182.50 | 34.50 | 26.70 | 29.25 | 0.00 | - | 1 | 1 | 86.33% |
| CRM230609C00185000 | 2023-06-02 3:12PM EDT | 185.00 | 27.10 | 24.60 | 26.35 | 0.00 | - | 5 | 39 | 79.79% |
| CRM230609C00187500 | 2023-06-02 12:28PM EDT | 187.50 | 23.20 | 22.15 | 24.05 | 0.00 | - | 4 | 19 | 76.32% |
| CRM230609C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 23.24 | 19.55 | 21.45 | 0.00 | - | 19 | 55 | 67.29% |
| CRM230609C00192500 | 2023-06-02 10:28AM EDT | 192.50 | 19.36 | 17.10 | 18.90 | 0.00 | - | 2 | 35 | 60.64% |
| CRM230609C00195000 | 2023-06-02 1:07PM EDT | 195.00 | 17.63 | 14.95 | 16.45 | 0.00 | - | 3 | 34 | 57.86% |
| CRM230609C00197500 | 2023-06-02 3:53PM EDT | 197.50 | 15.83 | 12.45 | 13.95 | 0.00 | - | 7 | 48 | 50.78% |
| CRM230609C00200000 | 2023-06-02 3:53PM EDT | 200.00 | 13.43 | 10.55 | 11.25 | 0.00 | - | 116 | 479 | 51.81% |
| CRM230609C00202500 | 2023-06-02 3:35PM EDT | 202.50 | 10.34 | 8.35 | 8.95 | 0.00 | - | 43 | 61 | 46.19% |
| CRM230609C00205000 | 2023-06-02 3:57PM EDT | 205.00 | 8.90 | 6.30 | 6.55 | 0.00 | - | 43 | 190 | 38.55% |
| CRM230609C00207500 | 2023-06-02 3:56PM EDT | 207.50 | 6.80 | 4.45 | 4.75 | 0.00 | - | 135 | 248 | 36.30% |
| CRM230609C00210000 | 2023-06-05 9:37AM EDT | 210.00 | 3.07 | 3.05 | 3.25 | -1.88 | -37.98% | 63 | 1,644 | 34.62% |
| CRM230609C00212500 | 2023-06-05 9:37AM EDT | 212.50 | 1.98 | 1.98 | 2.07 | -1.54 | -43.75% | 180 | 2,890 | 33.25% |
| CRM230609C00215000 | 2023-06-05 9:37AM EDT | 215.00 | 1.29 | 1.24 | 1.31 | -1.09 | -45.80% | 187 | 3,178 | 33.30% |
| CRM230609C00217500 | 2023-06-05 9:37AM EDT | 217.50 | 0.79 | 0.79 | 0.84 | -0.77 | -49.36% | 85 | 1,535 | 34.18% |
| CRM230609C00220000 | 2023-06-05 9:38AM EDT | 220.00 | 0.50 | 0.49 | 0.53 | -0.53 | -51.46% | 188 | 4,035 | 35.11% |
| CRM230609C00222500 | 2023-06-05 9:36AM EDT | 222.50 | 0.35 | 0.34 | 0.37 | -0.32 | -47.76% | 28 | 1,443 | 37.01% |
| CRM230609C00225000 | 2023-06-05 9:37AM EDT | 225.00 | 0.25 | 0.24 | 0.26 | -0.19 | -43.18% | 32 | 2,023 | 38.87% |
| CRM230609C00227500 | 2023-06-05 9:35AM EDT | 227.50 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 5 | 348 | 41.31% |
| CRM230609C00230000 | 2023-06-05 9:38AM EDT | 230.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 8 | 1,219 | 43.26% |
| CRM230609C00232500 | 2023-06-05 9:37AM EDT | 232.50 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 12 | 217 | 45.61% |
| CRM230609C00235000 | 2023-06-05 9:37AM EDT | 235.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 11 | 871 | 48.05% |
| CRM230609C00237500 | 2023-06-05 9:38AM EDT | 237.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 1 | 186 | 50.20% |
| CRM230609C00240000 | 2023-06-05 9:36AM EDT | 240.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 4 | 1,458 | 51.56% |
| CRM230609C00242500 | 2023-06-02 1:50PM EDT | 242.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 39 | 263 | 52.93% |
| CRM230609C00245000 | 2023-06-02 3:59PM EDT | 245.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 165 | 876 | 57.03% |
| CRM230609C00247500 | 2023-06-02 12:08PM EDT | 247.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 36 | 119 | 60.94% |
| CRM230609C00250000 | 2023-06-05 9:34AM EDT | 250.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 1,813 | 60.55% |
| CRM230609C00252500 | 2023-06-02 2:11PM EDT | 252.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 53 | 55 | 64.45% |
| CRM230609C00255000 | 2023-06-05 9:33AM EDT | 255.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 4 | 858 | 65.63% |
| CRM230609C00257500 | 2023-06-02 11:04AM EDT | 257.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 72 | 65.63% |
| CRM230609C00260000 | 2023-06-02 3:53PM EDT | 260.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 355 | 945 | 82.23% |
| CRM230609C00262500 | 2023-06-01 3:32PM EDT | 262.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | - | 172 | 95.70% |
| CRM230609C00265000 | 2023-06-02 12:43PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 434 | 65.63% |
| CRM230609C00267500 | 2023-06-01 3:25PM EDT | 267.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | - | 30 | 100.39% |
| CRM230609C00270000 | 2023-06-05 9:33AM EDT | 270.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 1,259 | 84.38% |
| CRM230609C00272500 | 2023-06-01 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 95 | 101.37% |
| CRM230609C00275000 | 2023-06-02 12:56PM EDT | 275.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,023 | 89.84% |
| CRM230609C00277500 | 2023-06-02 2:50PM EDT | 277.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 3 | 106 | 116.41% |
| CRM230609C00280000 | 2023-06-02 12:28PM EDT | 280.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 452 | 104.49% |
| CRM230609C00282500 | 2023-06-01 3:38PM EDT | 282.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 7 | 113.09% |
| CRM230609C00285000 | 2023-06-01 3:59PM EDT | 285.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 969 | 120.51% |
| CRM230609C00287500 | 2023-06-01 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | - | 11 | 121.88% |
| CRM230609C00290000 | 2023-06-01 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 223 | 115.23% |
| CRM230609C00295000 | 2023-06-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 16 | 176.95% |
| CRM230609C00300000 | 2023-06-01 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 198 | 93.75% |
| CRM230609C00305000 | 2023-06-02 2:50PM EDT | 305.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 158.40% |
| CRM230609C00310000 | 2023-06-01 10:59AM EDT | 310.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 13 | 163.97% |
| CRM230609C00315000 | 2023-05-31 3:58PM EDT | 315.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | - | 16 | 159.77% |
| CRM230609C00320000 | 2023-06-01 9:48AM EDT | 320.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 39 | 147.66% |
| CRM230609C00325000 | 2023-05-31 3:56PM EDT | 325.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 4 | 169.92% |
| CRM230609C00330000 | 2023-06-01 10:17AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 211 | 193.46% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00115000 | 2023-05-31 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 11 | 239.84% |
| CRM230609P00120000 | 2023-05-31 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 238.67% |
| CRM230609P00125000 | 2023-05-31 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 223.05% |
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 36 | 38 | 208.20% |
| CRM230609P00135000 | 2023-05-31 3:38PM EDT | 135.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 181.84% |
| CRM230609P00140000 | 2023-06-01 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 168.36% |
| CRM230609P00145000 | 2023-05-31 3:29PM EDT | 145.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 12 | 13 | 156.05% |
| CRM230609P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 56 | 135.55% |
| CRM230609P00152500 | 2023-05-31 3:48PM EDT | 152.50 | 0.09 | 0.01 | 0.26 | 0.00 | - | - | 12 | 124.81% |
| CRM230609P00155000 | 2023-06-01 3:58PM EDT | 155.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 16 | 182 | 114.45% |
| CRM230609P00157500 | 2023-05-31 3:48PM EDT | 157.50 | 0.13 | 0.00 | 0.61 | 0.00 | - | - | 3 | 128.91% |
| CRM230609P00160000 | 2023-06-01 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 17 | 146 | 92.58% |
| CRM230609P00162500 | 2023-06-01 3:08PM EDT | 162.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | - | 14 | 112.60% |
| CRM230609P00165000 | 2023-06-02 12:13PM EDT | 165.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 131 | 81.64% |
| CRM230609P00167500 | 2023-06-02 3:36PM EDT | 167.50 | 0.02 | 0.00 | 0.69 | 0.00 | - | 10 | 38 | 107.32% |
| CRM230609P00170000 | 2023-06-02 2:18PM EDT | 170.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 4 | 212 | 92.97% |
| CRM230609P00172500 | 2023-06-01 3:04PM EDT | 172.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | - | 30 | 93.55% |
| CRM230609P00175000 | 2023-06-02 12:22PM EDT | 175.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 208 | 66.41% |
| CRM230609P00177500 | 2023-06-02 11:18AM EDT | 177.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 7 | 49 | 77.73% |
| CRM230609P00180000 | 2023-06-05 9:32AM EDT | 180.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 10 | 938 | 58.59% |
| CRM230609P00182500 | 2023-06-02 3:04PM EDT | 182.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 111 | 141 | 52.73% |
| CRM230609P00185000 | 2023-06-02 3:39PM EDT | 185.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 132 | 841 | 53.13% |
| CRM230609P00187500 | 2023-06-05 9:37AM EDT | 187.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 151 | 43.56% |
| CRM230609P00190000 | 2023-06-05 9:30AM EDT | 190.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 877 | 41.02% |
| CRM230609P00192500 | 2023-06-05 9:38AM EDT | 192.50 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1 | 435 | 38.48% |
| CRM230609P00195000 | 2023-06-05 9:38AM EDT | 195.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 43 | 841 | 35.25% |
| CRM230609P00197500 | 2023-06-05 9:36AM EDT | 197.50 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 2 | 623 | 33.20% |
| CRM230609P00200000 | 2023-06-05 9:34AM EDT | 200.00 | 0.32 | 0.31 | 0.35 | +0.07 | +28.00% | 49 | 1,368 | 31.40% |
| CRM230609P00202500 | 2023-06-05 9:36AM EDT | 202.50 | 0.56 | 0.55 | 0.60 | +0.21 | +60.00% | 18 | 2,003 | 29.88% |
| CRM230609P00205000 | 2023-06-05 9:38AM EDT | 205.00 | 1.00 | 0.96 | 1.02 | +0.31 | +44.93% | 81 | 1,224 | 28.49% |
| CRM230609P00207500 | 2023-06-05 9:37AM EDT | 207.50 | 1.70 | 1.63 | 1.70 | +0.65 | +61.90% | 71 | 590 | 27.32% |
| CRM230609P00210000 | 2023-06-05 9:37AM EDT | 210.00 | 2.75 | 2.60 | 2.70 | +0.95 | +52.78% | 177 | 1,786 | 26.05% |
| CRM230609P00212500 | 2023-06-05 9:30AM EDT | 212.50 | 3.55 | 3.90 | 4.20 | +0.79 | +28.62% | 15 | 545 | 26.05% |
| CRM230609P00215000 | 2023-06-02 3:58PM EDT | 215.00 | 4.20 | 5.60 | 5.85 | 0.00 | - | 432 | 738 | 23.19% |
| CRM230609P00217500 | 2023-06-02 3:57PM EDT | 217.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 75 | 336 | 22.41% |
| CRM230609P00220000 | 2023-06-02 3:51PM EDT | 220.00 | 8.02 | 9.90 | 10.30 | 0.00 | - | 57 | 203 | 16.80% |
| CRM230609P00222500 | 2023-06-02 3:56PM EDT | 222.50 | 10.00 | 11.90 | 12.85 | 0.00 | - | 14 | 64 | 25.78% |
| CRM230609P00225000 | 2023-06-02 3:56PM EDT | 225.00 | 12.15 | 14.30 | 15.60 | 0.00 | - | 6 | 123 | 40.43% |
| CRM230609P00227500 | 2023-06-05 9:31AM EDT | 227.50 | 16.95 | 16.65 | 17.65 | +1.75 | +11.51% | 2 | 28 | 0.00% |
| CRM230609P00230000 | 2023-06-02 10:20AM EDT | 230.00 | 18.08 | 18.65 | 20.90 | 0.00 | - | 3 | 40 | 58.35% |
| CRM230609P00232500 | 2023-06-01 10:30AM EDT | 232.50 | 18.46 | 21.20 | 23.35 | 0.00 | - | - | 16 | 62.01% |
| CRM230609P00235000 | 2023-06-01 10:19AM EDT | 235.00 | 22.89 | 23.95 | 25.65 | 0.00 | - | 1 | 11 | 60.55% |
| CRM230609P00237500 | 2023-06-02 10:50AM EDT | 237.50 | 25.40 | 26.15 | 28.15 | 0.00 | - | 3 | 11 | 64.94% |
| CRM230609P00240000 | 2023-06-02 1:31PM EDT | 240.00 | 28.40 | 28.80 | 30.90 | 0.00 | - | 3 | 13 | 77.39% |
| CRM230609P00242500 | 2023-06-01 11:30AM EDT | 242.50 | 30.55 | 31.35 | 33.10 | 0.00 | - | - | 2 | 71.29% |
| CRM230609P00245000 | 2023-06-01 9:32AM EDT | 245.00 | 37.70 | 33.75 | 35.65 | 0.00 | - | 1 | 0 | 77.44% |
| CRM230609P00250000 | 2023-06-01 10:15AM EDT | 250.00 | 37.12 | 38.60 | 40.60 | 0.00 | - | 4 | 0 | 83.01% |
| CRM230609P00252500 | 2023-05-31 10:47AM EDT | 252.50 | 36.40 | 40.90 | 43.35 | 0.00 | - | - | 0 | 97.07% |
| CRM230609P00255000 | 2023-06-02 9:30AM EDT | 255.00 | 41.46 | 43.65 | 45.95 | 0.00 | - | 8 | 0 | 104.59% |
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 260.00 | 41.60 | 48.85 | 50.90 | 0.00 | - | 1 | 0 | 110.74% |
| CRM230609P00262500 | 2023-06-01 10:17AM EDT | 262.50 | 50.55 | 50.20 | 54.15 | 0.00 | - | - | 0 | 136.62% |
| CRM230609P00265000 | 2023-06-01 10:17AM EDT | 265.00 | 53.11 | 53.90 | 55.65 | 0.00 | - | 1 | 0 | 107.32% |
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 270.00 | 52.65 | 58.85 | 61.15 | 0.00 | - | 2 | 0 | 134.57% |
| CRM230609P00275000 | 2023-05-26 1:57PM EDT | 275.00 | 59.80 | 63.35 | 65.60 | 0.00 | - | 2 | 0 | 117.97% |
| CRM230609P00285000 | 2023-05-30 12:27PM EDT | 285.00 | 68.45 | 73.60 | 75.65 | 0.00 | - | - | 0 | 133.69% |
© 2023 Yahoo. All rights reserved.