Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00155000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 32.13 | 31.35 | 32.80 | +4.19 | +15.00% | 1 | 149 | 133.59% |
| CRM230331C00155000 | 2023-03-21 11:50AM EDT | 2023-03-31 | 31.70 | 31.50 | 33.90 | 0.00 | - | 5 | 112 | 87.84% |
| CRM230406C00155000 | 2023-03-21 10:23AM EDT | 2023-04-06 | 31.62 | 31.70 | 34.20 | 0.00 | - | 1 | 6 | 73.24% |
| CRM230414C00155000 | 2023-03-13 1:16PM EDT | 2023-04-14 | 22.30 | 32.15 | 34.35 | 0.00 | - | - | 1 | 63.23% |
| CRM230421C00155000 | 2023-03-20 9:51AM EDT | 2023-04-21 | 30.70 | 32.50 | 34.25 | 0.00 | - | 1 | 303 | 56.84% |
| CRM230519C00155000 | 2023-03-22 2:05PM EDT | 2023-05-19 | 37.65 | 34.20 | 35.50 | +4.15 | +12.39% | 1 | 0 | 50.24% |
| CRM230616C00155000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 37.13 | 36.05 | 37.20 | +2.08 | +5.93% | 10 | 1,868 | 51.38% |
| CRM230818C00155000 | 2023-03-21 2:43PM EDT | 2023-08-18 | 41.00 | 39.65 | 40.80 | 0.00 | - | 1 | 237 | 49.49% |
| CRM230915C00155000 | 2023-03-16 12:28PM EDT | 2023-09-15 | 41.65 | 41.50 | 42.40 | 0.00 | - | - | 6 | 49.43% |
| CRM231117C00155000 | 2023-03-21 9:30AM EDT | 2023-11-17 | 44.39 | 44.20 | 45.45 | 0.00 | - | 2 | 3 | 48.86% |
| CRM240119C00155000 | 2023-03-20 12:04PM EDT | 2024-01-19 | 45.45 | 46.90 | 49.20 | 0.00 | - | 65 | 683 | 50.31% |
| CRM240621C00155000 | 2023-03-21 1:29PM EDT | 2024-06-21 | 52.94 | 53.00 | 55.30 | 0.00 | - | 2 | 0 | 49.85% |
| CRM250117C00155000 | 2023-03-17 3:25PM EDT | 2025-01-17 | 58.28 | 58.50 | 61.70 | 0.00 | - | 1 | 0 | 48.93% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00155000 | 2023-03-22 10:28AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 256 | 81.25% |
| CRM230331P00155000 | 2023-03-22 2:47PM EDT | 2023-03-31 | 0.04 | 0.07 | 0.09 | -0.06 | -60.00% | 14 | 172 | 51.76% |
| CRM230406P00155000 | 2023-03-21 3:15PM EDT | 2023-04-06 | 0.15 | 0.17 | 0.22 | 0.00 | - | 1 | 55 | 48.05% |
| CRM230414P00155000 | 2023-03-21 2:36PM EDT | 2023-04-14 | 0.35 | 0.37 | 0.48 | 0.00 | - | 4 | 98 | 45.61% |
| CRM230421P00155000 | 2023-03-22 2:48PM EDT | 2023-04-21 | 0.35 | 0.60 | 0.66 | -0.12 | -25.53% | 86 | 997 | 43.04% |
| CRM230428P00155000 | 2023-03-22 2:47PM EDT | 2023-04-28 | 0.55 | 0.81 | 0.95 | -0.22 | -28.57% | 1 | 13 | 42.46% |
| CRM230519P00155000 | 2023-03-22 3:20PM EDT | 2023-05-19 | 1.38 | 1.66 | 1.75 | -0.06 | -4.17% | 126 | 827 | 40.42% |
| CRM230616P00155000 | 2023-03-22 3:21PM EDT | 2023-06-16 | 2.71 | 3.20 | 3.35 | -0.15 | -5.24% | 43 | 2,333 | 41.43% |
| CRM230818P00155000 | 2023-03-22 1:24PM EDT | 2023-08-18 | 4.60 | 5.10 | 5.30 | -0.16 | -3.36% | 14 | 513 | 37.95% |
| CRM230915P00155000 | 2023-03-21 2:23PM EDT | 2023-09-15 | 5.70 | 6.30 | 6.55 | -0.55 | -8.80% | 1 | 19 | 38.29% |
| CRM231117P00155000 | 2023-03-22 10:27AM EDT | 2023-11-17 | 7.45 | 8.00 | 8.25 | -0.21 | -2.74% | 1 | 55 | 36.77% |
| CRM240119P00155000 | 2023-03-22 12:36PM EDT | 2024-01-19 | 9.40 | 9.50 | 10.00 | +0.10 | +1.08% | 13 | 2,353 | 36.15% |
| CRM240621P00155000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 12.47 | 12.70 | 13.40 | -0.63 | -4.81% | 2 | 253 | 34.65% |
| CRM250117P00155000 | 2023-03-16 10:00AM EDT | 2025-01-17 | 16.70 | 16.20 | 17.00 | 0.00 | - | 4 | 498 | 33.12% |
© 2023 Yahoo. All rights reserved.
