Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:165.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929C00165000 | 2023-09-22 2:50PM EDT | 2023-09-29 | 41.31 | 39.80 | 40.55 | 0.00 | - | 1 | 11 | 114.16% |
| CRM231006C00165000 | 2023-09-19 10:04AM EDT | 2023-10-06 | 49.30 | 39.75 | 41.00 | 0.00 | - | - | 1 | 78.76% |
| CRM231020C00165000 | 2023-09-11 10:24AM EDT | 2023-10-20 | 60.15 | 40.55 | 41.50 | 0.00 | - | 2 | 20 | 62.29% |
| CRM231117C00165000 | 2023-09-25 9:37AM EDT | 2023-11-17 | 41.65 | 41.35 | 42.50 | -20.22 | -32.68% | 1 | 114 | 53.52% |
| CRM240119C00165000 | 2023-09-22 12:09PM EDT | 2024-01-19 | 48.03 | 44.75 | 45.20 | 0.00 | - | 2 | 4,580 | 46.39% |
| CRM240216C00165000 | 2023-09-18 12:45PM EDT | 2024-02-16 | 55.80 | 46.15 | 46.60 | 0.00 | - | 4 | 37 | 45.82% |
| CRM240621C00165000 | 2023-09-20 3:09PM EDT | 2024-06-21 | 61.19 | 52.85 | 53.60 | 0.00 | - | 2 | 132 | 47.21% |
| CRM250117C00165000 | 2023-09-22 1:24PM EDT | 2025-01-17 | 64.00 | 61.15 | 62.90 | 0.00 | - | 1 | 479 | 48.04% |
| CRM260116C00165000 | 2023-09-18 12:00PM EDT | 2026-01-16 | 82.25 | 73.10 | 75.20 | 0.00 | - | - | 1 | 48.54% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230929P00165000 | 2023-09-18 9:51AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 65.63% |
| CRM231006P00165000 | 2023-09-20 10:40AM EDT | 2023-10-06 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 58 | 48.83% |
| CRM231013P00165000 | 2023-09-22 3:56PM EDT | 2023-10-13 | 0.08 | 0.06 | 0.10 | 0.00 | - | - | 1 | 43.65% |
| CRM231020P00165000 | 2023-09-19 9:58AM EDT | 2023-10-20 | 0.08 | 0.12 | 0.13 | 0.00 | - | 1 | 225 | 38.77% |
| CRM231027P00165000 | 2023-09-15 3:31PM EDT | 2023-10-27 | 0.12 | 0.11 | 0.32 | 0.00 | - | - | 1 | 39.94% |
| CRM231117P00165000 | 2023-09-22 3:52PM EDT | 2023-11-17 | 0.46 | 0.48 | 0.52 | 0.00 | - | 90 | 755 | 34.28% |
| CRM231215P00165000 | 2023-09-21 1:08PM EDT | 2023-12-15 | 1.18 | 1.40 | 1.46 | 0.00 | - | - | 5 | 35.45% |
| CRM240119P00165000 | 2023-09-21 3:55PM EDT | 2024-01-19 | 1.89 | 2.15 | 2.20 | 0.00 | - | 108 | 8,421 | 33.39% |
| CRM240216P00165000 | 2023-09-22 10:35AM EDT | 2024-02-16 | 2.39 | 2.72 | 2.78 | 0.00 | - | 5 | 282 | 32.29% |
| CRM240419P00165000 | 2023-09-15 11:22AM EDT | 2024-04-19 | 3.45 | 4.40 | 4.55 | 0.00 | - | - | 5 | 32.11% |
| CRM240517P00165000 | 2023-09-20 3:33PM EDT | 2024-05-17 | 3.90 | 5.05 | 5.20 | 0.00 | - | - | 7 | 31.76% |
| CRM240621P00165000 | 2023-09-22 12:01PM EDT | 2024-06-21 | 5.70 | 6.20 | 6.35 | 0.00 | - | 5 | 824 | 32.18% |
| CRM250117P00165000 | 2023-09-18 2:05PM EDT | 2025-01-17 | 8.75 | 9.45 | 10.60 | 0.00 | - | 31 | 879 | 30.65% |
| CRM250620P00165000 | 2023-09-22 11:49AM EDT | 2025-06-20 | 12.05 | 12.80 | 13.75 | 0.00 | - | 14 | 28 | 30.58% |
| CRM260116P00165000 | 2023-09-20 3:28PM EDT | 2026-01-16 | 13.88 | 15.40 | 17.25 | 0.00 | - | 1 | 3 | 30.16% |
© 2023 Yahoo. All rights reserved.
