Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331C00180000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 16.80 | 16.55 | 17.10 | +4.55 | +37.14% | 94 | 588 | 57.72% |
| CRM230406C00180000 | 2023-03-29 2:59PM EDT | 2023-04-06 | 17.40 | 16.90 | 17.45 | +4.13 | +31.12% | 42 | 174 | 47.49% |
| CRM230414C00180000 | 2023-03-29 1:44PM EDT | 2023-04-14 | 17.02 | 17.60 | 18.15 | +3.12 | +22.45% | 2 | 53 | 42.21% |
| CRM230421C00180000 | 2023-03-29 3:57PM EDT | 2023-04-21 | 18.57 | 18.25 | 18.70 | +3.64 | +24.38% | 50 | 23,693 | 39.88% |
| CRM230428C00180000 | 2023-03-29 11:04AM EDT | 2023-04-28 | 17.40 | 18.90 | 19.45 | +1.45 | +9.09% | 7 | 38 | 39.86% |
| CRM230519C00180000 | 2023-03-29 3:31PM EDT | 2023-05-19 | 21.20 | 21.05 | 21.55 | +3.25 | +18.11% | 7 | 1,582 | 40.05% |
| CRM230616C00180000 | 2023-03-29 2:07PM EDT | 2023-06-16 | 24.10 | 24.55 | 24.95 | +2.94 | +13.89% | 35 | 3,748 | 43.32% |
| CRM230818C00180000 | 2023-03-29 2:18PM EDT | 2023-08-18 | 28.22 | 28.55 | 29.05 | +3.17 | +12.65% | 2 | 739 | 41.85% |
| CRM230915C00180000 | 2023-03-29 10:07AM EDT | 2023-09-15 | 29.35 | 30.95 | 31.30 | +2.39 | +8.86% | 2 | 155 | 42.93% |
| CRM231117C00180000 | 2023-03-29 1:55PM EDT | 2023-11-17 | 33.78 | 34.40 | 35.00 | +4.78 | +16.48% | 1 | 10 | 43.17% |
| CRM240119C00180000 | 2023-03-29 3:56PM EDT | 2024-01-19 | 38.02 | 37.70 | 38.15 | +2.92 | +8.32% | 13 | 1,651 | 43.19% |
| CRM240621C00180000 | 2023-03-29 2:50PM EDT | 2024-06-21 | 44.82 | 44.30 | 46.00 | +4.43 | +10.97% | 2 | 35 | 44.89% |
| CRM250117C00180000 | 2023-03-29 10:49AM EDT | 2025-01-17 | 50.38 | 50.80 | 54.20 | +0.33 | +0.66% | 1 | 759 | 45.62% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230331P00180000 | 2023-03-29 3:37PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1,010 | 3,192 | 44.92% |
| CRM230406P00180000 | 2023-03-29 3:57PM EDT | 2023-04-06 | 0.24 | 0.21 | 0.25 | -0.30 | -55.56% | 182 | 640 | 35.45% |
| CRM230414P00180000 | 2023-03-29 3:50PM EDT | 2023-04-14 | 0.70 | 0.71 | 0.77 | -0.63 | -47.37% | 49 | 149 | 34.06% |
| CRM230421P00180000 | 2023-03-29 3:55PM EDT | 2023-04-21 | 1.21 | 1.17 | 1.23 | -0.70 | -36.65% | 190 | 6,615 | 33.13% |
| CRM230428P00180000 | 2023-03-29 3:56PM EDT | 2023-04-28 | 1.72 | 1.71 | 1.85 | -0.93 | -35.09% | 67 | 135 | 33.68% |
| CRM230505P00180000 | 2023-03-29 1:08PM EDT | 2023-05-05 | 2.63 | 2.26 | 2.43 | -0.82 | -23.77% | 4 | 24 | 33.88% |
| CRM230519P00180000 | 2023-03-29 3:41PM EDT | 2023-05-19 | 3.30 | 3.25 | 3.35 | -1.05 | -24.14% | 299 | 1,865 | 33.28% |
| CRM230616P00180000 | 2023-03-29 3:10PM EDT | 2023-06-16 | 6.00 | 6.00 | 6.20 | -1.25 | -17.24% | 174 | 1,972 | 36.59% |
| CRM230818P00180000 | 2023-03-29 1:22PM EDT | 2023-08-18 | 9.00 | 8.65 | 8.85 | -1.32 | -12.79% | 3 | 602 | 33.68% |
| CRM230915P00180000 | 2023-03-29 3:12PM EDT | 2023-09-15 | 10.20 | 10.25 | 10.45 | -1.60 | -13.56% | 4 | 1,462 | 34.19% |
| CRM231117P00180000 | 2023-03-29 10:18AM EDT | 2023-11-17 | 12.85 | 12.30 | 12.60 | -1.10 | -7.89% | 4 | 9 | 33.07% |
| CRM240119P00180000 | 2023-03-29 3:20PM EDT | 2024-01-19 | 14.52 | 14.30 | 14.70 | -1.53 | -9.53% | 6 | 2,336 | 32.65% |
| CRM240621P00180000 | 2023-03-29 9:47AM EDT | 2024-06-21 | 19.20 | 17.90 | 18.60 | -1.00 | -4.95% | 10 | 105 | 31.42% |
| CRM250117P00180000 | 2023-03-29 10:55AM EDT | 2025-01-17 | 23.15 | 21.95 | 22.65 | -1.15 | -4.73% | 1 | 368 | 30.16% |
© 2023 Yahoo. All rights reserved.
