Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00150000 | 2023-03-27 12:41PM EDT | 2023-03-31 | 41.10 | 46.00 | 46.65 | 0.00 | - | 6 | 31 | 187.30% |
| CRM230406C00150000 | 2023-03-24 11:56AM EDT | 2023-04-06 | 38.50 | 45.85 | 46.70 | 0.00 | - | 25 | 37 | 106.49% |
| CRM230414C00150000 | 2023-03-29 10:14AM EDT | 2023-04-14 | 45.60 | 46.10 | 46.90 | +6.85 | +17.68% | 2 | 17 | 82.47% |
| CRM230421C00150000 | 2023-03-29 10:33AM EDT | 2023-04-21 | 44.86 | 46.35 | 47.15 | +1.66 | +3.84% | 17 | 364 | 73.49% |
| CRM230428C00150000 | 2023-03-14 11:05AM EDT | 2023-04-28 | 34.87 | 46.50 | 47.40 | 0.00 | - | - | 5 | 67.29% |
| CRM230519C00150000 | 2023-03-28 12:26PM EDT | 2023-05-19 | 44.13 | 47.45 | 48.00 | 0.00 | - | 1 | 450 | 58.73% |
| CRM230616C00150000 | 2023-03-29 10:29AM EDT | 2023-06-16 | 47.85 | 49.20 | 49.60 | +2.10 | +4.59% | 1 | 1,074 | 56.90% |
| CRM230818C00150000 | 2023-03-21 9:30AM EDT | 2023-08-18 | 43.83 | 51.70 | 52.15 | 0.00 | - | 2 | 38 | 51.53% |
| CRM230915C00150000 | 2023-03-21 3:23PM EDT | 2023-09-15 | 47.51 | 53.25 | 53.75 | 0.00 | - | 3 | 8 | 51.77% |
| CRM231117C00150000 | 2023-03-28 11:40AM EDT | 2023-11-17 | 52.95 | 55.90 | 56.60 | 0.00 | - | 1 | 8 | 50.79% |
| CRM240119C00150000 | 2023-03-28 3:31PM EDT | 2024-01-19 | 55.29 | 58.25 | 59.05 | 0.00 | - | 2 | 1,486 | 50.70% |
| CRM240621C00150000 | 2023-03-27 11:07AM EDT | 2024-06-21 | 59.08 | 63.65 | 65.00 | 0.00 | - | 2 | 21 | 50.42% |
| CRM250117C00150000 | 2023-03-29 10:26AM EDT | 2025-01-17 | 69.24 | 68.50 | 71.60 | +3.82 | +5.84% | 1 | 292 | 49.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00150000 | 2023-03-28 3:48PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 618 | 106.25% |
| CRM230406P00150000 | 2023-03-27 9:54AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 61.72% |
| CRM230414P00150000 | 2023-03-27 12:54PM EDT | 2023-04-14 | 0.09 | 0.01 | 0.04 | 0.00 | - | 2 | 68 | 49.61% |
| CRM230421P00150000 | 2023-03-29 10:38AM EDT | 2023-04-21 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 24 | 2,049 | 45.61% |
| CRM230428P00150000 | 2023-03-28 12:13PM EDT | 2023-04-28 | 0.22 | 0.13 | 0.17 | 0.00 | - | 2 | 63 | 44.63% |
| CRM230505P00150000 | 2023-03-24 3:04PM EDT | 2023-05-05 | 0.65 | 0.23 | 0.29 | 0.00 | - | 3 | 3 | 43.99% |
| CRM230519P00150000 | 2023-03-29 10:30AM EDT | 2023-05-19 | 0.54 | 0.48 | 0.52 | -0.16 | -22.86% | 13 | 1,546 | 41.90% |
| CRM230616P00150000 | 2023-03-29 12:53PM EDT | 2023-06-16 | 1.59 | 1.50 | 1.55 | -0.37 | -18.88% | 18 | 2,715 | 43.34% |
| CRM230818P00150000 | 2023-03-28 3:36PM EDT | 2023-08-18 | 3.40 | 2.92 | 2.99 | 0.00 | - | 9 | 718 | 39.26% |
| CRM230915P00150000 | 2023-03-29 1:25PM EDT | 2023-09-15 | 3.88 | 3.85 | 3.95 | -0.52 | -11.82% | 18 | 102 | 39.43% |
| CRM231117P00150000 | 2023-03-27 12:28PM EDT | 2023-11-17 | 6.30 | 5.30 | 5.45 | 0.00 | - | 1 | 48 | 37.96% |
| CRM240119P00150000 | 2023-03-29 11:59AM EDT | 2024-01-19 | 6.95 | 6.70 | 6.85 | -0.45 | -6.08% | 5 | 3,951 | 36.95% |
| CRM240621P00150000 | 2023-03-21 3:18PM EDT | 2024-06-21 | 10.13 | 9.60 | 10.00 | -1.12 | -9.96% | 4 | 207 | 35.50% |
| CRM250117P00150000 | 2023-03-28 10:55AM EDT | 2025-01-17 | 13.80 | 12.65 | 13.00 | 0.00 | - | 1 | 1,161 | 33.40% |
© 2023 Yahoo. All rights reserved.
