Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406C00230000 | 2023-03-03 4:10PM EDT | 2023-04-06 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 46.88% |
| CRM230414C00230000 | 2023-03-29 12:29PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 9 | 35.35% |
| CRM230421C00230000 | 2023-03-31 3:20PM EDT | 2023-04-21 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 12 | 346 | 29.00% |
| CRM230428C00230000 | 2023-03-30 12:13PM EDT | 2023-04-28 | 0.21 | 0.17 | 0.22 | 0.00 | - | 1 | 7 | 28.32% |
| CRM230519C00230000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.90 | 0.86 | 0.93 | +0.16 | +21.62% | 93 | 847 | 28.91% |
| CRM230616C00230000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 3.10 | 3.05 | 3.15 | +0.40 | +14.81% | 75 | 3,596 | 33.47% |
| CRM230818C00230000 | 2023-03-31 3:33PM EDT | 2023-08-18 | 6.31 | 6.20 | 6.35 | +0.46 | +7.86% | 28 | 780 | 33.10% |
| CRM230915C00230000 | 2023-03-31 3:33PM EDT | 2023-09-15 | 8.54 | 8.40 | 8.65 | +0.74 | +9.49% | 7 | 205 | 35.11% |
| CRM231117C00230000 | 2023-03-31 1:37PM EDT | 2023-11-17 | 11.31 | 11.40 | 11.65 | +0.61 | +5.70% | 78 | 71 | 35.09% |
| CRM240119C00230000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 15.00 | 14.75 | 15.20 | +0.93 | +6.61% | 116 | 2,032 | 36.31% |
| CRM240621C00230000 | 2023-03-31 2:52PM EDT | 2024-06-21 | 22.10 | 21.80 | 22.45 | +1.30 | +6.25% | 50 | 169 | 37.78% |
| CRM250117C00230000 | 2023-03-31 3:09PM EDT | 2025-01-17 | 30.09 | 28.50 | 30.50 | +2.09 | +7.46% | 8 | 289 | 38.71% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230421P00230000 | 2023-03-22 9:34AM EDT | 2023-04-21 | 41.26 | 29.60 | 30.70 | 0.00 | - | 1 | 0 | 38.36% |
| CRM230519P00230000 | 2023-03-31 12:08PM EDT | 2023-05-19 | 30.60 | 29.80 | 30.70 | -5.16 | -14.43% | 2 | 3 | 24.78% |
| CRM230616P00230000 | 2023-03-31 11:54AM EDT | 2023-06-16 | 32.02 | 31.15 | 31.80 | -4.94 | -13.37% | 1 | 69 | 26.62% |
| CRM230818P00230000 | 2023-03-16 1:22PM EDT | 2023-08-18 | 44.71 | 32.95 | 33.30 | 0.00 | - | 2 | 50 | 24.57% |
| CRM230915P00230000 | 2023-03-21 10:05AM EDT | 2023-09-15 | 45.00 | 34.25 | 34.60 | 0.00 | - | 1 | 3 | 25.70% |
| CRM231117P00230000 | 2023-03-29 2:48PM EDT | 2023-11-17 | 38.60 | 35.65 | 36.40 | 0.00 | - | 44 | 41 | 25.44% |
| CRM240119P00230000 | 2023-03-31 3:19PM EDT | 2024-01-19 | 38.20 | 37.50 | 38.25 | -1.89 | -4.71% | 11 | 1,060 | 25.55% |
| CRM240621P00230000 | 2023-03-21 12:43PM EDT | 2024-06-21 | 50.35 | 41.15 | 41.80 | 0.00 | - | 4 | 157 | 25.11% |
| CRM250117P00230000 | 2023-03-30 1:57PM EDT | 2025-01-17 | 47.65 | 44.45 | 46.45 | 0.00 | - | 45 | 69 | 25.28% |
© 2023 Yahoo. All rights reserved.
