Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006C00240000 | 2023-09-28 12:51PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 151 | 52.73% |
| CRM231013C00240000 | 2023-09-29 2:14PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 110 | 35.74% |
| CRM231020C00240000 | 2023-09-29 3:33PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 43 | 3,432 | 30.66% |
| CRM231027C00240000 | 2023-09-29 12:48PM EDT | 2023-10-27 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 2 | 148 | 29.30% |
| CRM231103C00240000 | 2023-09-29 10:18AM EDT | 2023-11-03 | 0.21 | 0.11 | 0.17 | +0.03 | +16.67% | 1 | 7 | 27.93% |
| CRM231110C00240000 | 2023-09-29 3:31PM EDT | 2023-11-10 | 0.27 | 0.18 | 0.34 | +0.27 | - | 1 | 0 | 28.66% |
| CRM231117C00240000 | 2023-09-29 3:49PM EDT | 2023-11-17 | 0.33 | 0.31 | 0.35 | -0.07 | -17.50% | 15 | 2,938 | 26.66% |
| CRM231215C00240000 | 2023-09-29 3:09PM EDT | 2023-12-15 | 1.70 | 1.62 | 1.72 | -0.06 | -3.41% | 14 | 437 | 30.70% |
| CRM240119C00240000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 2.79 | 2.79 | 2.92 | -0.25 | -8.22% | 39 | 4,924 | 29.97% |
| CRM240216C00240000 | 2023-09-29 3:30PM EDT | 2024-02-16 | 4.15 | 4.05 | 4.15 | -0.15 | -3.49% | 28 | 1,058 | 30.37% |
| CRM240419C00240000 | 2023-09-29 1:32PM EDT | 2024-04-19 | 8.05 | 7.55 | 7.75 | +0.05 | +0.63% | 16 | 50 | 32.73% |
| CRM240517C00240000 | 2023-09-27 2:39PM EDT | 2024-05-17 | 9.28 | 8.85 | 9.10 | 0.00 | - | 1 | 7 | 33.11% |
| CRM240621C00240000 | 2023-09-29 3:55PM EDT | 2024-06-21 | 11.00 | 11.00 | 11.30 | -1.00 | -8.33% | 12 | 921 | 34.40% |
| CRM250117C00240000 | 2023-09-29 10:05AM EDT | 2025-01-17 | 23.00 | 20.40 | 20.95 | +1.64 | +7.68% | 5 | 1,605 | 36.66% |
| CRM250620C00240000 | 2023-09-28 2:04PM EDT | 2025-06-20 | 28.00 | 26.35 | 27.20 | 0.00 | - | 3 | 106 | 37.80% |
| CRM260116C00240000 | 2023-09-29 3:53PM EDT | 2026-01-16 | 34.95 | 33.90 | 36.50 | -2.05 | -5.54% | 2 | 9 | 40.31% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231006P00240000 | 2023-09-11 9:35AM EDT | 2023-10-06 | 14.43 | 36.45 | 37.90 | 0.00 | - | 1 | 0 | 86.38% |
| CRM231013P00240000 | 2023-09-27 3:35PM EDT | 2023-10-13 | 37.20 | 36.45 | 38.45 | 0.00 | - | 1 | 0 | 67.70% |
| CRM231020P00240000 | 2023-09-29 3:11PM EDT | 2023-10-20 | 36.70 | 36.85 | 37.90 | -0.40 | -1.08% | 211 | 50 | 47.31% |
| CRM231027P00240000 | 2023-09-14 3:15PM EDT | 2023-10-27 | 20.95 | 36.55 | 38.30 | 0.00 | - | - | 0 | 45.44% |
| CRM231117P00240000 | 2023-09-29 3:10PM EDT | 2023-11-17 | 36.50 | 36.65 | 37.90 | -0.60 | -1.62% | 69 | 35 | 30.57% |
| CRM231215P00240000 | 2023-09-25 3:02PM EDT | 2023-12-15 | 34.58 | 36.90 | 37.95 | 0.00 | - | 19 | 67 | 24.68% |
| CRM240119P00240000 | 2023-09-27 10:47AM EDT | 2024-01-19 | 37.70 | 37.45 | 38.05 | 0.00 | - | 3 | 1,053 | 21.06% |
| CRM240216P00240000 | 2023-09-26 1:27PM EDT | 2024-02-16 | 38.29 | 37.80 | 38.60 | 0.00 | - | 1 | 58 | 21.38% |
| CRM240419P00240000 | 2023-09-28 11:24AM EDT | 2024-04-19 | 38.90 | 38.90 | 40.00 | +38.90 | - | 11 | 11 | 21.88% |
| CRM240517P00240000 | 2023-09-26 1:07PM EDT | 2024-05-17 | 40.08 | 39.65 | 40.45 | 0.00 | - | 1 | 3 | 21.59% |
| CRM240621P00240000 | 2023-09-29 10:00AM EDT | 2024-06-21 | 37.55 | 40.55 | 41.50 | -4.25 | -10.17% | 1 | 447 | 22.29% |
| CRM250117P00240000 | 2023-09-20 12:19PM EDT | 2025-01-17 | 37.45 | 44.45 | 45.35 | 0.00 | - | 7 | 396 | 21.86% |
| CRM250620P00240000 | 2023-08-28 12:48PM EDT | 2025-06-20 | 46.25 | 47.00 | 49.05 | 0.00 | - | - | 1 | 22.91% |
| CRM260116P00240000 | 2023-09-13 12:57PM EDT | 2026-01-16 | 42.89 | 48.10 | 51.15 | 0.00 | - | - | 2 | 21.69% |
© 2023 Yahoo. All rights reserved.
