Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00165000 | 2023-11-01 11:16AM EST | 2023-12-08 | 38.90 | 94.55 | 96.25 | 0.00 | - | 1 | 1 | 670.80% |
| CRM231215C00165000 | 2023-12-06 11:29AM EST | 2023-12-15 | 86.25 | 83.50 | 85.00 | +19.70 | +29.60% | 1 | 18 | 112.50% |
| CRM240119C00165000 | 2023-12-05 9:30AM EST | 2024-01-19 | 85.82 | 84.25 | 86.20 | 0.00 | - | 1 | 4,525 | 72.68% |
| CRM240216C00165000 | 2023-10-26 10:39AM EST | 2024-02-16 | 37.65 | 61.05 | 63.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRM240315C00165000 | 2023-10-27 9:22AM EST | 2024-03-15 | 40.70 | 62.75 | 63.90 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240419C00165000 | 2023-11-08 9:56AM EST | 2024-04-19 | 54.03 | 87.40 | 88.95 | 0.00 | - | 30 | 34 | 57.18% |
| CRM240517C00165000 | 2023-12-06 1:49PM EST | 2024-05-17 | 90.75 | 87.45 | 90.65 | +24.45 | +36.88% | 10 | 11 | 55.23% |
| CRM240621C00165000 | 2023-11-30 10:15AM EST | 2024-06-21 | 87.73 | 89.15 | 90.95 | 0.00 | - | 1 | 128 | 53.18% |
| CRM240920C00165000 | 2023-11-20 9:34AM EST | 2024-09-20 | 70.79 | 92.00 | 94.60 | 0.00 | - | 3 | 4 | 51.42% |
| CRM250117C00165000 | 2023-12-05 11:07AM EST | 2025-01-17 | 99.22 | 96.40 | 98.95 | 0.00 | - | 1 | 478 | 50.73% |
| CRM250620C00165000 | 2023-12-04 12:57PM EST | 2025-06-20 | 104.75 | 100.75 | 104.15 | 0.00 | - | 4 | 4 | 51.83% |
| CRM260116C00165000 | 2023-12-01 3:31PM EST | 2026-01-16 | 118.65 | 106.55 | 109.90 | 0.00 | - | 2 | 2 | 50.43% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00165000 | 2023-11-08 10:44AM EST | 2023-12-08 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 301.76% |
| CRM231215P00165000 | 2023-12-06 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 2 | 416 | 99.22% |
| CRM231222P00165000 | 2023-11-27 3:47PM EST | 2023-12-22 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 81.45% |
| CRM231229P00165000 | 2023-11-27 11:25AM EST | 2023-12-29 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 66.60% |
| CRM240119P00165000 | 2023-12-04 12:17PM EST | 2024-01-19 | 0.08 | 0.03 | 0.10 | 0.00 | - | 2 | 8,340 | 49.81% |
| CRM240216P00165000 | 2023-12-04 12:52PM EST | 2024-02-16 | 0.11 | 0.05 | 0.19 | 0.00 | - | 101 | 324 | 42.33% |
| CRM240315P00165000 | 2023-11-28 10:48AM EST | 2024-03-15 | 0.89 | 0.29 | 0.40 | 0.00 | - | 2 | 77 | 40.14% |
| CRM240419P00165000 | 2023-11-30 12:12PM EST | 2024-04-19 | 0.52 | 0.52 | 0.60 | 0.00 | - | 7 | 70 | 37.01% |
| CRM240517P00165000 | 2023-12-05 10:56AM EST | 2024-05-17 | 0.73 | 0.75 | 0.84 | 0.00 | - | 1 | 18 | 35.84% |
| CRM240621P00165000 | 2023-12-04 9:59AM EST | 2024-06-21 | 1.11 | 1.27 | 1.57 | 0.00 | - | 3 | 836 | 37.03% |
| CRM240920P00165000 | 2023-12-04 9:59AM EST | 2024-09-20 | 2.12 | 2.14 | 2.90 | 0.00 | - | 2 | 232 | 35.62% |
| CRM250117P00165000 | 2023-12-01 9:53AM EST | 2025-01-17 | 3.24 | 3.75 | 4.10 | 0.00 | - | 10 | 1,032 | 33.05% |
| CRM250620P00165000 | 2023-12-01 10:00AM EST | 2025-06-20 | 5.59 | 5.95 | 7.00 | 0.00 | - | 1 | 39 | 33.44% |
| CRM260116P00165000 | 2023-12-06 10:37AM EST | 2026-01-16 | 9.50 | 7.40 | 9.05 | +1.10 | +13.10% | 1 | 96 | 31.33% |
© 2023 Yahoo. All rights reserved.