Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00190000 | 2023-08-31 9:32AM EDT | 2023-09-29 | 35.78 | 15.85 | 17.30 | 0.00 | - | 2 | 3 | 70.31% |
| CRM231013C00190000 | 2023-09-07 12:22PM EDT | 2023-10-13 | 34.00 | 17.35 | 17.95 | 0.00 | - | 9 | 1 | 39.43% |
| CRM231020C00190000 | 2023-09-25 12:05PM EDT | 2023-10-20 | 17.55 | 18.05 | 18.50 | -2.47 | -12.34% | 1 | 123 | 37.42% |
| CRM231027C00190000 | 2023-09-22 3:52PM EDT | 2023-10-27 | 18.86 | 18.40 | 19.25 | 0.00 | - | - | 5 | 37.46% |
| CRM231117C00190000 | 2023-09-25 11:20AM EDT | 2023-11-17 | 19.80 | 20.30 | 20.80 | -1.35 | -6.38% | 1 | 409 | 35.57% |
| CRM231215C00190000 | 2023-09-21 2:29PM EDT | 2023-12-15 | 25.72 | 23.50 | 23.80 | 0.00 | - | 10 | 12 | 38.07% |
| CRM240119C00190000 | 2023-09-22 2:27PM EDT | 2024-01-19 | 26.34 | 25.85 | 26.15 | 0.00 | - | 93 | 3,830 | 37.61% |
| CRM240216C00190000 | 2023-09-25 11:18AM EDT | 2024-02-16 | 27.27 | 27.70 | 28.20 | -1.25 | -4.38% | 5 | 96 | 38.20% |
| CRM240419C00190000 | 2023-09-22 2:31PM EDT | 2024-04-19 | 32.30 | 32.05 | 33.05 | 0.00 | - | 2 | 3 | 40.48% |
| CRM240517C00190000 | 2023-09-25 2:26PM EDT | 2024-05-17 | 33.91 | 33.50 | 34.30 | +33.91 | - | 1 | 0 | 40.06% |
| CRM240621C00190000 | 2023-09-13 12:39PM EDT | 2024-06-21 | 47.15 | 35.85 | 36.55 | 0.00 | - | 2 | 358 | 40.83% |
| CRM250117C00190000 | 2023-09-25 11:23AM EDT | 2025-01-17 | 46.00 | 45.45 | 47.70 | -7.76 | -14.43% | 1 | 834 | 43.46% |
| CRM250620C00190000 | 2023-09-06 9:43AM EDT | 2025-06-20 | 64.80 | 50.95 | 54.40 | 0.00 | - | 1 | 5 | 44.57% |
| CRM260116C00190000 | 2023-09-11 3:48PM EDT | 2026-01-16 | 75.80 | 58.05 | 61.55 | 0.00 | - | - | 1 | 44.94% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00190000 | 2023-09-25 3:11PM EDT | 2023-09-29 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 183 | 427 | 43.16% |
| CRM231006P00190000 | 2023-09-25 2:27PM EDT | 2023-10-06 | 0.38 | 0.36 | 0.41 | -0.07 | -15.56% | 8 | 88 | 33.59% |
| CRM231013P00190000 | 2023-09-25 10:51AM EDT | 2023-10-13 | 1.00 | 0.70 | 0.76 | +0.35 | +53.85% | 8 | 70 | 30.91% |
| CRM231020P00190000 | 2023-09-25 3:58PM EDT | 2023-10-20 | 1.10 | 1.07 | 1.13 | +0.10 | +10.00% | 48 | 1,371 | 29.63% |
| CRM231027P00190000 | 2023-09-25 2:46PM EDT | 2023-10-27 | 1.46 | 1.40 | 1.58 | -0.09 | -5.81% | 64 | 49 | 29.37% |
| CRM231103P00190000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 1.83 | 1.80 | 1.92 | +0.03 | +1.67% | 7 | 16 | 28.61% |
| CRM231117P00190000 | 2023-09-25 3:20PM EDT | 2023-11-17 | 2.66 | 2.59 | 2.77 | +0.01 | +0.38% | 83 | 2,136 | 28.50% |
| CRM231215P00190000 | 2023-09-25 2:09PM EDT | 2023-12-15 | 4.85 | 4.90 | 5.05 | -0.08 | -1.62% | 64 | 135 | 30.68% |
| CRM240119P00190000 | 2023-09-25 3:39PM EDT | 2024-01-19 | 6.39 | 6.20 | 6.35 | +0.09 | +1.43% | 25 | 4,048 | 29.02% |
| CRM240216P00190000 | 2023-09-25 11:42AM EDT | 2024-02-16 | 7.55 | 7.25 | 7.40 | +0.85 | +12.69% | 2 | 358 | 28.43% |
| CRM240419P00190000 | 2023-09-25 3:33PM EDT | 2024-04-19 | 10.15 | 9.90 | 10.10 | +2.10 | +26.09% | 3 | 272 | 28.70% |
| CRM240517P00190000 | 2023-09-21 11:46AM EDT | 2024-05-17 | 9.84 | 10.75 | 10.95 | 0.00 | - | - | 13 | 28.38% |
| CRM240621P00190000 | 2023-09-25 3:29PM EDT | 2024-06-21 | 12.45 | 12.25 | 12.45 | +0.20 | +1.63% | 70 | 1,598 | 28.84% |
| CRM250117P00190000 | 2023-09-21 3:19PM EDT | 2025-01-17 | 17.15 | 17.30 | 18.25 | 0.00 | - | 100 | 2,659 | 28.39% |
| CRM250620P00190000 | 2023-09-21 3:18PM EDT | 2025-06-20 | 19.95 | 19.20 | 22.25 | 0.00 | - | 6 | 13 | 28.71% |
© 2023 Yahoo. All rights reserved.
