Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00175000 | 2023-03-22 3:55PM EDT | 2023-03-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| CRM230331C00175000 | 2023-03-22 10:50AM EDT | 2023-03-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| CRM230406C00175000 | 2023-03-21 12:01PM EDT | 2023-04-06 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CRM230414C00175000 | 2023-03-22 3:55PM EDT | 2023-04-14 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRM230421C00175000 | 2023-03-22 3:55PM EDT | 2023-04-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 23 | 7,549 | 0.00% |
| CRM230428C00175000 | 2023-03-22 11:51AM EDT | 2023-04-28 | 17.56 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 0.00% |
| CRM230519C00175000 | 2023-03-22 2:39PM EDT | 2023-05-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 0.00% |
| CRM230616C00175000 | 2023-03-22 11:18AM EDT | 2023-06-16 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,103 | 0.00% |
| CRM230818C00175000 | 2023-03-22 10:16AM EDT | 2023-08-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 682 | 0.00% |
| CRM230915C00175000 | 2023-03-17 12:54PM EDT | 2023-09-15 | 27.71 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CRM240119C00175000 | 2023-03-21 11:54AM EDT | 2024-01-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 28 | 1,177 | 0.00% |
| CRM240621C00175000 | 2023-03-13 3:24PM EDT | 2024-06-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRM250117C00175000 | 2023-03-10 4:23PM EDT | 2025-01-17 | 41.58 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00175000 | 2023-03-22 3:58PM EDT | 2023-03-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 253 | 1,376 | 25.00% |
| CRM230331P00175000 | 2023-03-22 3:52PM EDT | 2023-03-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 98 | 993 | 12.50% |
| CRM230406P00175000 | 2023-03-22 3:29PM EDT | 2023-04-06 | 0.93 | 0.00 | 0.00 | 0.00 | - | 41 | 217 | 6.25% |
| CRM230414P00175000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 2.14 | 0.00 | 0.00 | 0.00 | - | 23 | 99 | 6.25% |
| CRM230421P00175000 | 2023-03-22 3:42PM EDT | 2023-04-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 240 | 6,229 | 6.25% |
| CRM230428P00175000 | 2023-03-22 2:48PM EDT | 2023-04-28 | 2.31 | 0.00 | 0.00 | 0.00 | - | 32 | 106 | 6.25% |
| CRM230519P00175000 | 2023-03-22 3:53PM EDT | 2023-05-19 | 4.91 | 0.00 | 0.00 | 0.00 | - | 294 | 1,001 | 3.13% |
| CRM230616P00175000 | 2023-03-22 3:56PM EDT | 2023-06-16 | 7.61 | 0.00 | 0.00 | 0.00 | - | 59 | 3,443 | 3.13% |
| CRM230818P00175000 | 2023-03-22 10:51AM EDT | 2023-08-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,871 | 3.13% |
| CRM230915P00175000 | 2023-03-22 3:10PM EDT | 2023-09-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,467 | 1.56% |
| CRM231117P00175000 | 2023-03-17 9:35AM EDT | 2023-11-17 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CRM240119P00175000 | 2023-03-22 3:48PM EDT | 2024-01-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,570 | 1.56% |
| CRM240621P00175000 | 2023-03-22 1:32PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 9 | 953 | 1.56% |
| CRM250117P00175000 | 2023-03-21 11:28AM EDT | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.78% |
© 2023 Yahoo. All rights reserved.
