Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406C00170000 | 2023-03-31 3:22PM EDT | 2023-04-06 | 30.00 | 29.60 | 30.35 | +3.31 | +12.40% | 3 | 99 | 74.02% |
| CRM230414C00170000 | 2023-03-31 3:01PM EDT | 2023-04-14 | 30.10 | 30.00 | 30.60 | +2.70 | +9.85% | 2 | 6 | 55.62% |
| CRM230421C00170000 | 2023-03-31 2:57PM EDT | 2023-04-21 | 30.40 | 30.30 | 30.80 | +2.26 | +8.03% | 12 | 3,772 | 52.76% |
| CRM230428C00170000 | 2023-03-27 3:04PM EDT | 2023-04-28 | 23.85 | 30.40 | 31.35 | 0.00 | - | - | 6 | 51.27% |
| CRM230519C00170000 | 2023-03-31 3:39PM EDT | 2023-05-19 | 32.25 | 32.00 | 32.55 | +2.70 | +9.14% | 29 | 1,581 | 46.30% |
| CRM230616C00170000 | 2023-03-31 1:47PM EDT | 2023-06-16 | 34.00 | 34.55 | 34.95 | +1.40 | +4.29% | 4 | 1,773 | 47.10% |
| CRM230818C00170000 | 2023-03-31 11:02AM EDT | 2023-08-18 | 37.70 | 38.10 | 38.50 | +0.75 | +2.03% | 4 | 1,359 | 44.64% |
| CRM230915C00170000 | 2023-03-31 1:28PM EDT | 2023-09-15 | 40.00 | 40.15 | 40.60 | +8.23 | +25.90% | 3 | 10 | 45.70% |
| CRM231117C00170000 | 2023-03-30 9:46AM EDT | 2023-11-17 | 40.75 | 43.40 | 43.85 | 0.00 | - | 31 | 42 | 45.29% |
| CRM240119C00170000 | 2023-03-31 12:41PM EDT | 2024-01-19 | 46.35 | 46.35 | 47.00 | +1.80 | +4.04% | 1 | 1,780 | 45.44% |
| CRM240621C00170000 | 2023-03-30 10:40AM EDT | 2024-06-21 | 50.30 | 52.50 | 54.70 | 0.00 | - | 1 | 89 | 47.13% |
| CRM250117C00170000 | 2023-03-30 1:30PM EDT | 2025-01-17 | 56.70 | 58.35 | 61.30 | 0.00 | - | 1 | 291 | 46.12% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406P00170000 | 2023-03-31 2:27PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 254 | 53.91% |
| CRM230414P00170000 | 2023-03-31 12:46PM EDT | 2023-04-14 | 0.14 | 0.10 | 0.12 | -0.06 | -30.00% | 62 | 361 | 42.38% |
| CRM230421P00170000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.26 | 0.24 | 0.26 | -0.18 | -40.91% | 76 | 4,030 | 39.01% |
| CRM230428P00170000 | 2023-03-31 3:33PM EDT | 2023-04-28 | 0.46 | 0.43 | 0.50 | -0.27 | -36.99% | 86 | 239 | 38.28% |
| CRM230505P00170000 | 2023-03-30 10:30AM EDT | 2023-05-05 | 1.03 | 0.67 | 0.79 | 0.00 | - | 4 | 16 | 37.92% |
| CRM230519P00170000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 1.28 | 1.25 | 1.31 | -0.38 | -22.89% | 63 | 2,667 | 36.48% |
| CRM230616P00170000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 3.20 | 3.05 | 3.20 | -0.62 | -16.23% | 32 | 1,995 | 38.81% |
| CRM230818P00170000 | 2023-03-31 3:39PM EDT | 2023-08-18 | 5.30 | 5.20 | 5.30 | -0.73 | -12.11% | 1 | 2,615 | 35.22% |
| CRM230915P00170000 | 2023-03-31 10:49AM EDT | 2023-09-15 | 6.68 | 6.60 | 6.75 | -0.62 | -8.49% | 11 | 284 | 35.89% |
| CRM231117P00170000 | 2023-03-31 10:27AM EDT | 2023-11-17 | 9.12 | 8.40 | 8.70 | -0.49 | -5.10% | 6 | 21 | 34.68% |
| CRM240119P00170000 | 2023-03-31 10:35AM EDT | 2024-01-19 | 10.80 | 10.20 | 10.45 | -0.45 | -4.00% | 14 | 2,199 | 33.86% |
| CRM240621P00170000 | 2023-03-30 10:45AM EDT | 2024-06-21 | 14.80 | 13.70 | 14.30 | 0.00 | - | 2 | 254 | 32.82% |
| CRM250117P00170000 | 2023-03-31 10:43AM EDT | 2025-01-17 | 17.95 | 17.15 | 17.90 | -2.30 | -11.36% | 1 | 286 | 31.13% |
© 2023 Yahoo. All rights reserved.
