Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EST. Market open.
Strike:185.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208C00185000 | 2023-11-20 9:38AM EST | 2023-12-08 | 39.46 | 65.65 | 66.10 | 0.00 | - | 2 | 6 | 106.64% |
| CRM231215C00185000 | 2023-12-04 3:25PM EST | 2023-12-15 | 66.08 | 65.70 | 66.25 | -9.48 | -12.55% | 57 | 661 | 77.64% |
| CRM231222C00185000 | 2023-11-16 9:48AM EST | 2023-12-22 | 38.50 | 65.75 | 66.75 | 0.00 | - | - | 1 | 71.97% |
| CRM240105C00185000 | 2023-11-29 12:23PM EST | 2024-01-05 | 47.70 | 66.05 | 67.25 | 0.00 | - | - | 1 | 61.67% |
| CRM240112C00185000 | 2023-11-30 9:58AM EST | 2024-01-12 | 64.20 | 66.35 | 67.50 | 0.00 | - | - | 1 | 59.45% |
| CRM240119C00185000 | 2023-12-01 3:15PM EST | 2024-01-19 | 76.86 | 66.90 | 67.25 | 0.00 | - | 7 | 1,230 | 56.41% |
| CRM240216C00185000 | 2023-11-29 3:43PM EST | 2024-02-16 | 48.98 | 67.65 | 68.20 | 0.00 | - | 1 | 50 | 50.59% |
| CRM240315C00185000 | 2023-11-20 10:37AM EST | 2024-03-15 | 45.25 | 69.15 | 69.70 | 0.00 | - | 8 | 26 | 50.21% |
| CRM240419C00185000 | 2023-11-27 2:49PM EST | 2024-04-19 | 47.28 | 70.55 | 71.35 | 0.00 | - | 1 | 27 | 49.85% |
| CRM240517C00185000 | 2023-11-20 11:00AM EST | 2024-05-17 | 48.40 | 71.75 | 72.10 | 0.00 | - | 8 | 8 | 47.55% |
| CRM240621C00185000 | 2023-12-01 1:05PM EST | 2024-06-21 | 84.35 | 73.45 | 73.85 | 0.00 | - | 2 | 170 | 47.40% |
| CRM240920C00185000 | 2023-12-04 12:51PM EST | 2024-09-20 | 78.40 | 77.35 | 78.05 | -9.10 | -10.40% | 2 | 10 | 46.94% |
| CRM250117C00185000 | 2023-12-04 9:38AM EST | 2025-01-17 | 84.20 | 82.55 | 82.95 | -2.92 | -3.35% | 5 | 354 | 46.46% |
| CRM250620C00185000 | 2023-11-30 9:55AM EST | 2025-06-20 | 86.25 | 87.55 | 90.20 | 0.00 | - | 1 | 9 | 47.86% |
| CRM260116C00185000 | 2023-11-30 10:23AM EST | 2026-01-16 | 93.00 | 94.85 | 96.45 | 0.00 | - | 2 | 5 | 46.75% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231208P00185000 | 2023-11-30 10:38AM EST | 2023-12-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 96.09% |
| CRM231215P00185000 | 2023-12-04 3:00PM EST | 2023-12-15 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 24 | 1,706 | 60.55% |
| CRM231222P00185000 | 2023-11-30 12:48PM EST | 2023-12-22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 138 | 51.76% |
| CRM231229P00185000 | 2023-11-30 2:48PM EST | 2023-12-29 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 53.22% |
| CRM240105P00185000 | 2023-12-01 10:56AM EST | 2024-01-05 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 53.03% |
| CRM240119P00185000 | 2023-12-04 11:42AM EST | 2024-01-19 | 0.16 | 0.13 | 0.17 | +0.04 | +33.33% | 263 | 2,632 | 39.40% |
| CRM240216P00185000 | 2023-12-01 2:10PM EST | 2024-02-16 | 0.22 | 0.29 | 0.34 | 0.00 | - | 33 | 956 | 34.67% |
| CRM240315P00185000 | 2023-12-04 12:26PM EST | 2024-03-15 | 0.73 | 0.73 | 0.80 | +0.03 | +4.29% | 11 | 353 | 34.57% |
| CRM240419P00185000 | 2023-12-04 1:17PM EST | 2024-04-19 | 1.21 | 1.21 | 1.24 | 0.00 | - | 3 | 322 | 32.79% |
| CRM240517P00185000 | 2023-11-30 2:19PM EST | 2024-05-17 | 1.32 | 1.60 | 1.65 | -0.23 | -14.84% | 1 | 644 | 31.96% |
| CRM240621P00185000 | 2023-12-04 3:15PM EST | 2024-06-21 | 2.57 | 2.52 | 2.59 | +0.74 | +40.44% | 7 | 1,279 | 32.64% |
| CRM240920P00185000 | 2023-12-01 3:54PM EST | 2024-09-20 | 3.50 | 4.20 | 4.40 | 0.00 | - | 4 | 46 | 31.74% |
| CRM250117P00185000 | 2023-12-01 2:18PM EST | 2025-01-17 | 5.36 | 6.40 | 6.70 | 0.00 | - | 1 | 1,227 | 30.95% |
| CRM250620P00185000 | 2023-12-01 10:38AM EST | 2025-06-20 | 7.75 | 9.00 | 9.50 | 0.00 | - | 11 | 480 | 30.26% |
| CRM260116P00185000 | 2023-12-01 11:05AM EST | 2026-01-16 | 10.52 | 11.90 | 12.35 | 0.00 | - | 2 | 110 | 28.95% |
© 2023 Yahoo. All rights reserved.