Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230421C00130000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 55.97 | 69.65 | 70.80 | 0.00 | - | 3 | 11 | 95.95% |
| CRM230519C00130000 | 2023-03-31 9:30AM EDT | 2023-05-19 | 68.25 | 70.25 | 71.35 | +6.48 | +10.49% | 1 | 318 | 73.58% |
| CRM230616C00130000 | 2023-03-29 10:52AM EDT | 2023-06-16 | 66.00 | 71.15 | 72.25 | 0.00 | - | 1 | 728 | 67.90% |
| CRM230818C00130000 | 2023-03-17 1:29PM EDT | 2023-08-18 | 60.74 | 72.75 | 74.30 | 0.00 | - | 1 | 70 | 60.55% |
| CRM230915C00130000 | 2023-03-15 11:50AM EDT | 2023-09-15 | 57.40 | 74.05 | 74.65 | 0.00 | - | - | 1 | 58.84% |
| CRM231117C00130000 | 2023-03-17 1:05PM EDT | 2023-11-17 | 64.00 | 75.75 | 76.85 | 0.00 | - | 2 | 0 | 56.68% |
| CRM240119C00130000 | 2023-03-31 3:17PM EDT | 2024-01-19 | 77.95 | 77.40 | 79.15 | +6.85 | +9.63% | 17 | 717 | 55.55% |
| CRM240621C00130000 | 2023-03-21 1:00PM EDT | 2024-06-21 | 71.30 | 81.55 | 84.00 | 0.00 | - | 2 | 15 | 53.93% |
| CRM250117C00130000 | 2023-03-31 12:13PM EDT | 2025-01-17 | 87.00 | 86.00 | 89.40 | +6.00 | +7.41% | 1 | 130 | 52.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406P00130000 | 2023-03-28 11:24AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 106.25% |
| CRM230414P00130000 | 2023-03-21 3:26PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 7 | 87.70% |
| CRM230421P00130000 | 2023-03-31 1:40PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 90 | 623 | 67.19% |
| CRM230428P00130000 | 2023-03-20 12:10PM EDT | 2023-04-28 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 64.26% |
| CRM230505P00130000 | 2023-03-24 3:11PM EDT | 2023-05-05 | 0.18 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 52.73% |
| CRM230519P00130000 | 2023-03-30 12:07PM EDT | 2023-05-19 | 0.11 | 0.06 | 0.10 | 0.00 | - | 30 | 1,158 | 50.39% |
| CRM230616P00130000 | 2023-03-31 11:19AM EDT | 2023-06-16 | 0.40 | 0.36 | 0.41 | -0.07 | -14.89% | 2 | 4,529 | 49.41% |
| CRM230818P00130000 | 2023-03-31 1:42PM EDT | 2023-08-18 | 1.06 | 1.00 | 1.05 | -0.16 | -13.11% | 4 | 1,800 | 43.82% |
| CRM230915P00130000 | 2023-03-28 11:05AM EDT | 2023-09-15 | 2.04 | 1.49 | 1.55 | 0.00 | - | 1 | 38 | 43.65% |
| CRM231117P00130000 | 2023-03-28 2:29PM EDT | 2023-11-17 | 3.10 | 2.26 | 2.41 | 0.00 | - | 1 | 12 | 41.59% |
| CRM240119P00130000 | 2023-03-31 1:27PM EDT | 2024-01-19 | 3.36 | 3.20 | 3.35 | -0.47 | -12.27% | 37 | 2,916 | 40.43% |
| CRM240621P00130000 | 2023-03-30 10:37AM EDT | 2024-06-21 | 5.70 | 5.15 | 5.65 | 0.00 | - | 1 | 103 | 38.71% |
| CRM250117P00130000 | 2023-03-31 9:39AM EDT | 2025-01-17 | 7.90 | 7.55 | 7.80 | -0.60 | -7.06% | 76 | 1,359 | 35.94% |
© 2023 Yahoo. All rights reserved.
