Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:190.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00190000 | 2023-03-21 10:45AM EDT | 2023-03-24 | 1.05 | 1.12 | 1.17 | -0.27 | -20.45% | 353 | 1,195 | 37.60% |
| CRM230331C00190000 | 2023-03-21 10:36AM EDT | 2023-03-31 | 2.29 | 2.31 | 2.35 | -0.26 | -10.20% | 50 | 586 | 33.11% |
| CRM230406C00190000 | 2023-03-21 10:20AM EDT | 2023-04-06 | 3.30 | 3.05 | 3.20 | +0.14 | +4.43% | 5 | 257 | 32.32% |
| CRM230414C00190000 | 2023-03-21 10:41AM EDT | 2023-04-14 | 4.22 | 4.15 | 4.30 | +0.32 | +8.21% | 1 | 58 | 32.58% |
| CRM230421C00190000 | 2023-03-21 10:36AM EDT | 2023-04-21 | 4.85 | 5.00 | 5.10 | -0.25 | -4.90% | 145 | 9,685 | 32.54% |
| CRM230428C00190000 | 2023-03-21 10:40AM EDT | 2023-04-28 | 5.90 | 5.85 | 6.05 | +0.10 | +1.72% | 1 | 178 | 33.48% |
| CRM230519C00190000 | 2023-03-21 10:36AM EDT | 2023-05-19 | 8.10 | 8.05 | 8.20 | -0.25 | -2.99% | 6 | 2,068 | 34.24% |
| CRM230616C00190000 | 2023-03-21 9:53AM EDT | 2023-06-16 | 12.74 | 11.65 | 11.85 | +1.14 | +9.83% | 5 | 3,004 | 38.36% |
| CRM230818C00190000 | 2023-03-20 3:54PM EDT | 2023-08-18 | 16.25 | 16.00 | 16.25 | 0.00 | - | 16 | 653 | 38.54% |
| CRM230915C00190000 | 2023-03-20 3:45PM EDT | 2023-09-15 | 18.45 | 18.30 | 18.50 | 0.00 | - | 59 | 74 | 39.74% |
| CRM240119C00190000 | 2023-03-20 11:28AM EDT | 2024-01-19 | 26.30 | 25.15 | 25.45 | +1.20 | +4.78% | 1 | 4,051 | 40.77% |
| CRM240621C00190000 | 2023-03-17 3:40PM EDT | 2024-06-21 | 31.55 | 31.35 | 32.30 | 0.00 | - | 17 | 80 | 41.59% |
| CRM250117C00190000 | 2023-03-17 10:35AM EDT | 2025-01-17 | 39.65 | 38.55 | 40.00 | 0.00 | - | 2 | 586 | 42.31% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00190000 | 2023-03-21 10:27AM EDT | 2023-03-24 | 5.70 | 5.45 | 5.60 | -0.95 | -14.29% | 43 | 424 | 33.08% |
| CRM230331P00190000 | 2023-03-21 10:32AM EDT | 2023-03-31 | 6.40 | 6.40 | 6.50 | -0.95 | -12.93% | 10 | 186 | 28.28% |
| CRM230406P00190000 | 2023-03-21 10:24AM EDT | 2023-04-06 | 7.25 | 6.95 | 7.10 | -0.30 | -3.97% | 3 | 112 | 26.91% |
| CRM230414P00190000 | 2023-03-17 3:55PM EDT | 2023-04-14 | 9.45 | 7.95 | 8.20 | 0.00 | - | 1 | 14 | 28.24% |
| CRM230421P00190000 | 2023-03-21 10:01AM EDT | 2023-04-21 | 7.65 | 8.70 | 8.90 | -1.85 | -19.47% | 39 | 1,439 | 28.28% |
| CRM230428P00190000 | 2023-03-20 1:51PM EDT | 2023-04-28 | 10.52 | 9.25 | 9.70 | 0.00 | - | 1 | 5 | 29.02% |
| CRM230519P00190000 | 2023-03-21 10:20AM EDT | 2023-05-19 | 10.93 | 11.20 | 11.25 | -1.12 | -9.29% | 31 | 781 | 28.66% |
| CRM230616P00190000 | 2023-03-21 10:04AM EDT | 2023-06-16 | 14.10 | 14.10 | 14.15 | -0.85 | -5.69% | 15 | 1,986 | 31.72% |
| CRM230818P00190000 | 2023-03-17 3:59PM EDT | 2023-08-18 | 18.20 | 16.80 | 17.05 | 0.00 | - | 18 | 188 | 30.33% |
| CRM230915P00190000 | 2023-03-20 1:04PM EDT | 2023-09-15 | 19.50 | 18.60 | 18.70 | 0.00 | - | 20 | 119 | 31.04% |
| CRM231117P00190000 | 2023-03-17 1:51PM EDT | 2023-11-17 | 21.18 | 20.80 | 21.05 | 0.00 | - | 2 | 3 | 30.61% |
| CRM240119P00190000 | 2023-03-21 9:58AM EDT | 2024-01-19 | 22.24 | 22.70 | 23.10 | -1.76 | -7.33% | 2 | 2,674 | 30.30% |
| CRM240621P00190000 | 2023-03-21 9:37AM EDT | 2024-06-21 | 26.47 | 26.35 | 27.05 | +0.22 | +0.84% | 1 | 92 | 29.48% |
| CRM250117P00190000 | 2023-03-21 9:42AM EDT | 2025-01-17 | 30.01 | 30.25 | 30.85 | -1.74 | -5.48% | 1 | 102 | 28.25% |
© 2023 Yahoo. All rights reserved.
