Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00145000 | 2023-03-31 1:58PM EDT | 2023-03-31 | 54.17 | 54.35 | 54.75 | +7.52 | +16.12% | 3 | 3 | 0.00% |
| CRM230406C00145000 | 2023-03-20 9:55AM EDT | 2023-04-06 | 39.52 | 54.25 | 55.10 | 0.00 | - | 1 | 7 | 121.39% |
| CRM230414C00145000 | 2023-03-31 11:15AM EDT | 2023-04-14 | 54.02 | 54.55 | 55.05 | +1.39 | +2.64% | 1 | 3 | 53.91% |
| CRM230421C00145000 | 2023-03-31 2:39PM EDT | 2023-04-21 | 54.59 | 54.60 | 55.45 | +7.43 | +15.75% | 8 | 119 | 65.43% |
| CRM230519C00145000 | 2023-03-31 10:06AM EDT | 2023-05-19 | 54.01 | 55.60 | 56.00 | +0.27 | +0.50% | 4 | 330 | 57.08% |
| CRM230616C00145000 | 2023-03-31 10:49AM EDT | 2023-06-16 | 56.50 | 56.85 | 57.15 | +4.15 | +7.93% | 1 | 346 | 55.55% |
| CRM230818C00145000 | 2023-03-30 11:35AM EDT | 2023-08-18 | 58.00 | 59.20 | 59.60 | +0.40 | +0.69% | 1 | 59 | 51.95% |
| CRM230915C00145000 | 2023-03-16 12:28PM EDT | 2023-09-15 | 49.40 | 60.15 | 60.90 | 0.00 | - | - | 4 | 51.34% |
| CRM240119C00145000 | 2023-03-31 12:41PM EDT | 2024-01-19 | 65.22 | 64.85 | 66.45 | +2.27 | +3.61% | 6 | 910 | 50.68% |
| CRM240621C00145000 | 2023-03-29 9:59AM EDT | 2024-06-21 | 66.85 | 70.05 | 72.60 | 0.00 | - | 1 | 35 | 50.59% |
| CRM250117C00145000 | 2023-03-30 12:24PM EDT | 2025-01-17 | 74.60 | 75.00 | 78.15 | 0.00 | - | 3 | 207 | 50.73% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00145000 | 2023-03-27 3:22PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 380 | 196.88% |
| CRM230406P00145000 | 2023-03-28 10:02AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 87.11% |
| CRM230414P00145000 | 2023-03-30 3:42PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 118 | 58.20% |
| CRM230421P00145000 | 2023-03-31 3:45PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 1,785 | 53.13% |
| CRM230428P00145000 | 2023-03-29 3:39PM EDT | 2023-04-28 | 0.08 | 0.01 | 0.20 | 0.00 | - | 38 | 68 | 50.68% |
| CRM230519P00145000 | 2023-03-31 3:36PM EDT | 2023-05-19 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 13 | 3,249 | 43.85% |
| CRM230616P00145000 | 2023-03-31 3:46PM EDT | 2023-06-16 | 0.90 | 0.90 | 0.92 | -0.20 | -18.18% | 25 | 1,584 | 44.78% |
| CRM230818P00145000 | 2023-03-31 1:00PM EDT | 2023-08-18 | 1.95 | 1.92 | 1.99 | -0.33 | -14.47% | 1 | 458 | 40.16% |
| CRM230915P00145000 | 2023-03-31 12:52PM EDT | 2023-09-15 | 2.79 | 2.71 | 2.82 | -0.36 | -11.43% | 3 | 37 | 40.51% |
| CRM231117P00145000 | 2023-03-27 1:08PM EDT | 2023-11-17 | 5.25 | 3.90 | 4.10 | 0.00 | - | 1 | 28 | 38.93% |
| CRM240119P00145000 | 2023-03-31 1:57PM EDT | 2024-01-19 | 5.40 | 5.20 | 5.35 | -0.35 | -6.09% | 8 | 2,948 | 37.90% |
| CRM240621P00145000 | 2023-03-30 10:39AM EDT | 2024-06-21 | 8.41 | 7.65 | 8.25 | 0.00 | - | 1 | 110 | 36.41% |
| CRM250117P00145000 | 2023-03-16 10:30AM EDT | 2025-01-17 | 14.05 | 10.65 | 11.05 | 0.00 | - | 7 | 177 | 34.20% |
© 2023 Yahoo. All rights reserved.
