Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215C00160000 | 2023-12-01 1:30PM EST | 2023-12-15 | 101.40 | 90.30 | 91.55 | 0.00 | - | 10 | 17 | 148.24% |
| CRM240119C00160000 | 2023-12-08 9:44AM EST | 2024-01-19 | 90.93 | 90.80 | 92.65 | -3.40 | -3.60% | 1 | 2,738 | 78.10% |
| CRM240216C00160000 | 2023-10-31 8:41AM EST | 2024-02-16 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CRM240315C00160000 | 2023-10-27 11:05AM EST | 2024-03-15 | 45.25 | 67.40 | 68.65 | 0.00 | - | 3 | 6 | 0.00% |
| CRM240419C00160000 | 2023-11-13 3:13PM EST | 2024-04-19 | 61.39 | 93.55 | 95.05 | 0.00 | - | 1 | 3 | 59.24% |
| CRM240517C00160000 | 2023-11-08 3:58PM EST | 2024-05-17 | 59.20 | 94.65 | 95.95 | 0.00 | - | 1 | 13 | 57.84% |
| CRM240621C00160000 | 2023-11-21 10:25AM EST | 2024-06-21 | 72.15 | 95.80 | 97.20 | 0.00 | - | 1 | 241 | 56.36% |
| CRM240920C00160000 | 2023-12-01 1:42PM EST | 2024-09-20 | 108.95 | 99.05 | 100.35 | 0.00 | - | 3 | 2 | 54.25% |
| CRM250117C00160000 | 2023-11-21 10:56AM EST | 2025-01-17 | 80.84 | 102.35 | 104.70 | 0.00 | - | 1 | 240 | 52.46% |
| CRM250620C00160000 | 2023-12-04 12:59PM EST | 2025-06-20 | 108.90 | 107.10 | 110.35 | 0.00 | - | 4 | 17 | 51.95% |
| CRM260116C00160000 | 2023-12-01 3:31PM EST | 2026-01-16 | 122.40 | 111.60 | 116.25 | 0.00 | - | 2 | 75 | 50.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231215P00160000 | 2023-12-01 3:38PM EST | 2023-12-15 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 319 | 115.63% |
| CRM231222P00160000 | 2023-11-29 12:28PM EST | 2023-12-22 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 93.36% |
| CRM231229P00160000 | 2023-11-14 10:03AM EST | 2023-12-29 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 0 | 77.15% |
| CRM240105P00160000 | 2023-11-28 11:03AM EST | 2024-01-05 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.41% |
| CRM240119P00160000 | 2023-11-30 9:54AM EST | 2024-01-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 22 | 4,350 | 54.30% |
| CRM240216P00160000 | 2023-12-01 10:53AM EST | 2024-02-16 | 0.09 | 0.04 | 0.12 | 0.00 | - | 1 | 221 | 43.95% |
| CRM240315P00160000 | 2023-12-07 2:05PM EST | 2024-03-15 | 0.26 | 0.21 | 0.29 | 0.00 | - | 11 | 118 | 41.85% |
| CRM240419P00160000 | 2023-11-29 11:58AM EST | 2024-04-19 | 0.83 | 0.36 | 0.45 | 0.00 | - | 1 | 1,538 | 38.40% |
| CRM240517P00160000 | 2023-12-05 11:05AM EST | 2024-05-17 | 0.65 | 0.56 | 0.63 | 0.00 | - | 1 | 43 | 36.93% |
| CRM240621P00160000 | 2023-12-07 10:47AM EST | 2024-06-21 | 1.14 | 0.96 | 1.06 | 0.00 | - | 1 | 473 | 36.88% |
| CRM240920P00160000 | 2023-12-06 12:10PM EST | 2024-09-20 | 2.05 | 1.80 | 2.05 | 0.00 | - | 25 | 112 | 35.14% |
| CRM250117P00160000 | 2023-12-08 10:47AM EST | 2025-01-17 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 1 | 1,029 | 33.73% |
| CRM250620P00160000 | 2023-12-01 2:08PM EST | 2025-06-20 | 4.45 | 4.70 | 5.90 | 0.00 | - | 11 | 145 | 33.70% |
| CRM260116P00160000 | 2023-12-07 10:15AM EST | 2026-01-16 | 7.95 | 7.30 | 7.95 | 0.00 | - | 1 | 16 | 31.80% |
© 2023 Yahoo. All rights reserved.