Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00160000 | 2023-03-29 12:58PM EDT | 2023-03-31 | 35.15 | 35.90 | 36.25 | +2.96 | +9.20% | 6 | 75 | 136.72% |
| CRM230406C00160000 | 2023-03-28 10:16AM EDT | 2023-04-06 | 31.97 | 36.15 | 36.65 | 0.00 | - | 2 | 10 | 88.38% |
| CRM230414C00160000 | 2023-03-28 12:49PM EDT | 2023-04-14 | 32.98 | 36.20 | 36.95 | 0.00 | - | 1 | 15 | 67.43% |
| CRM230421C00160000 | 2023-03-29 10:06AM EDT | 2023-04-21 | 34.80 | 36.65 | 36.95 | +2.21 | +6.78% | 2 | 460 | 59.81% |
| CRM230428C00160000 | 2023-03-22 10:30AM EDT | 2023-04-28 | 32.12 | 36.60 | 37.60 | 0.00 | - | - | 7 | 55.91% |
| CRM230519C00160000 | 2023-03-29 11:01AM EDT | 2023-05-19 | 36.75 | 38.05 | 38.45 | +1.85 | +5.30% | 43 | 570 | 51.36% |
| CRM230616C00160000 | 2023-03-29 12:52PM EDT | 2023-06-16 | 39.67 | 40.05 | 40.60 | +2.43 | +6.53% | 22 | 2,083 | 51.15% |
| CRM230818C00160000 | 2023-03-28 1:59PM EDT | 2023-08-18 | 39.60 | 43.50 | 43.80 | 0.00 | - | 3 | 319 | 48.71% |
| CRM230915C00160000 | 2023-03-27 9:45AM EDT | 2023-09-15 | 40.80 | 45.00 | 45.55 | 0.00 | - | 1 | 20 | 49.01% |
| CRM231117C00160000 | 2023-03-28 2:38PM EDT | 2023-11-17 | 45.39 | 48.00 | 48.85 | 0.00 | - | 1 | 12 | 48.82% |
| CRM240119C00160000 | 2023-03-29 12:17PM EDT | 2024-01-19 | 50.80 | 50.65 | 51.50 | +4.05 | +8.66% | 2 | 3,072 | 48.12% |
| CRM240621C00160000 | 2023-03-27 12:53PM EDT | 2024-06-21 | 53.64 | 56.65 | 57.65 | 0.00 | - | 4 | 156 | 47.85% |
| CRM250117C00160000 | 2023-03-28 9:43AM EDT | 2025-01-17 | 59.40 | 62.00 | 64.95 | 0.00 | - | 3 | 172 | 48.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00160000 | 2023-03-28 3:48PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 667 | 75.00% |
| CRM230406P00160000 | 2023-03-29 1:10PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 51 | 230 | 50.39% |
| CRM230414P00160000 | 2023-03-29 9:50AM EDT | 2023-04-14 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 2 | 146 | 44.34% |
| CRM230421P00160000 | 2023-03-29 12:19PM EDT | 2023-04-21 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 17 | 3,064 | 41.36% |
| CRM230428P00160000 | 2023-03-29 12:35PM EDT | 2023-04-28 | 0.38 | 0.32 | 0.38 | -0.16 | -29.63% | 44 | 161 | 40.50% |
| CRM230505P00160000 | 2023-03-29 11:15AM EDT | 2023-05-05 | 0.65 | 0.53 | 0.61 | -0.19 | -22.62% | 2 | 3 | 40.33% |
| CRM230519P00160000 | 2023-03-29 1:24PM EDT | 2023-05-19 | 0.98 | 0.96 | 1.01 | -0.43 | -30.50% | 41 | 1,227 | 38.81% |
| CRM230616P00160000 | 2023-03-29 1:07PM EDT | 2023-06-16 | 2.60 | 2.46 | 2.53 | -0.38 | -12.75% | 16 | 3,777 | 40.74% |
| CRM230818P00160000 | 2023-03-29 12:43PM EDT | 2023-08-18 | 4.44 | 4.30 | 4.40 | -0.46 | -9.39% | 5 | 2,659 | 37.17% |
| CRM230915P00160000 | 2023-03-29 10:22AM EDT | 2023-09-15 | 5.56 | 5.45 | 5.60 | -2.14 | -27.79% | 3 | 63 | 37.50% |
| CRM231117P00160000 | 2023-03-23 12:48PM EDT | 2023-11-17 | 9.00 | 7.15 | 7.35 | 0.00 | - | 57 | 544 | 36.16% |
| CRM240119P00160000 | 2023-03-29 1:37PM EDT | 2024-01-19 | 8.92 | 8.80 | 8.95 | -0.83 | -8.51% | 10 | 2,385 | 35.26% |
| CRM240621P00160000 | 2023-03-27 9:30AM EDT | 2024-06-21 | 13.92 | 12.05 | 12.40 | 0.00 | - | 2 | 71 | 33.90% |
| CRM250117P00160000 | 2023-03-23 10:31AM EDT | 2025-01-17 | 17.30 | 15.60 | 15.85 | 0.00 | - | 10 | 314 | 32.21% |
© 2023 Yahoo. All rights reserved.
