Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00165000 | 2023-03-24 3:31PM EDT | 2023-03-31 | 24.68 | 25.00 | 25.80 | +2.13 | +9.45% | 11 | 72 | 67.97% |
| CRM230406C00165000 | 2023-03-23 11:37AM EDT | 2023-04-06 | 25.02 | 25.10 | 26.15 | 0.00 | - | 2 | 20 | 53.76% |
| CRM230414C00165000 | 2023-03-20 12:19PM EDT | 2023-04-14 | 20.62 | 25.65 | 26.60 | 0.00 | - | 2 | 11 | 54.69% |
| CRM230421C00165000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 26.27 | 26.15 | 27.00 | +1.75 | +7.14% | 10 | 3,235 | 50.73% |
| CRM230428C00165000 | 2023-03-16 2:51PM EDT | 2023-04-28 | 24.70 | 26.65 | 27.60 | 0.00 | - | 3 | 5 | 49.71% |
| CRM230519C00165000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 28.44 | 28.60 | 29.20 | +0.46 | +1.64% | 20 | 1,429 | 47.45% |
| CRM230616C00165000 | 2023-03-23 11:00AM EDT | 2023-06-16 | 30.20 | 31.20 | 31.75 | -0.78 | -2.52% | 1 | 803 | 48.25% |
| CRM230818C00165000 | 2023-03-24 2:24PM EDT | 2023-08-18 | 33.25 | 34.65 | 35.35 | -0.68 | -2.00% | 1 | 423 | 45.81% |
| CRM230915C00165000 | 2023-03-24 10:29AM EDT | 2023-09-15 | 35.65 | 36.80 | 37.55 | +0.45 | +1.28% | 22 | 50 | 47.04% |
| CRM240119C00165000 | 2023-03-24 1:45PM EDT | 2024-01-19 | 41.80 | 42.85 | 43.70 | +0.75 | +1.83% | 1 | 4,765 | 46.33% |
| CRM240621C00165000 | 2023-03-06 11:49AM EDT | 2024-06-21 | 48.54 | 47.75 | 50.10 | 0.00 | - | 2 | 76 | 46.40% |
| CRM250117C00165000 | 2023-03-16 2:01PM EDT | 2025-01-17 | 54.00 | 54.00 | 57.30 | 0.00 | - | 2 | 361 | 46.48% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00165000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 0.11 | 0.06 | 0.09 | -0.11 | -50.00% | 112 | 601 | 52.34% |
| CRM230406P00165000 | 2023-03-24 2:20PM EDT | 2023-04-06 | 0.35 | 0.22 | 0.28 | -0.10 | -22.22% | 5 | 256 | 46.24% |
| CRM230414P00165000 | 2023-03-24 3:18PM EDT | 2023-04-14 | 0.67 | 0.59 | 0.64 | -0.23 | -25.56% | 6 | 71 | 42.90% |
| CRM230421P00165000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.89 | 0.88 | 0.93 | -0.35 | -28.23% | 100 | 5,079 | 40.64% |
| CRM230428P00165000 | 2023-03-24 3:13PM EDT | 2023-04-28 | 1.46 | 1.23 | 1.39 | -0.06 | -3.95% | 3 | 25 | 40.64% |
| CRM230519P00165000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 2.55 | 2.38 | 2.49 | -0.41 | -13.85% | 85 | 1,784 | 38.81% |
| CRM230616P00165000 | 2023-03-24 3:34PM EDT | 2023-06-16 | 4.60 | 4.40 | 4.55 | -0.85 | -15.60% | 169 | 2,392 | 40.25% |
| CRM230818P00165000 | 2023-03-22 11:35AM EDT | 2023-08-18 | 6.75 | 6.75 | 6.90 | 0.00 | - | 1 | 1,092 | 36.96% |
| CRM230915P00165000 | 2023-03-24 12:16PM EDT | 2023-09-15 | 8.90 | 8.15 | 8.40 | +0.10 | +1.14% | 513 | 40 | 37.51% |
| CRM240119P00165000 | 2023-03-23 2:48PM EDT | 2024-01-19 | 13.11 | 12.00 | 12.25 | 0.00 | - | 103 | 2,339 | 35.43% |
| CRM240621P00165000 | 2023-03-22 3:31PM EDT | 2024-06-21 | 15.49 | 15.45 | 16.05 | 0.00 | - | 2 | 245 | 34.12% |
| CRM250117P00165000 | 2023-03-24 11:50AM EDT | 2025-01-17 | 20.30 | 19.30 | 20.25 | +0.25 | +1.25% | 3 | 616 | 32.99% |
© 2023 Yahoo. All rights reserved.
