Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:185.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00185000 | 2023-03-21 11:10AM EDT | 2023-03-24 | 3.45 | 3.35 | 3.45 | +0.07 | +2.07% | 74 | 849 | 34.47% |
| CRM230331C00185000 | 2023-03-21 11:05AM EDT | 2023-03-31 | 4.63 | 4.80 | 4.95 | +0.03 | +0.65% | 35 | 741 | 32.63% |
| CRM230406C00185000 | 2023-03-21 11:05AM EDT | 2023-04-06 | 5.60 | 5.75 | 5.90 | +0.04 | +0.72% | 23 | 207 | 32.24% |
| CRM230414C00185000 | 2023-03-21 10:35AM EDT | 2023-04-14 | 6.65 | 6.90 | 7.00 | +0.25 | +3.91% | 15 | 40 | 32.29% |
| CRM230421C00185000 | 2023-03-21 11:04AM EDT | 2023-04-21 | 7.50 | 7.60 | 7.80 | -0.20 | -2.60% | 90 | 3,864 | 32.20% |
| CRM230428C00185000 | 2023-03-21 10:06AM EDT | 2023-04-28 | 8.80 | 8.40 | 8.80 | +0.95 | +12.10% | 1 | 68 | 33.31% |
| CRM230519C00185000 | 2023-03-21 11:12AM EDT | 2023-05-19 | 11.03 | 10.90 | 11.10 | +0.03 | +0.27% | 19 | 3,666 | 34.54% |
| CRM230616C00185000 | 2023-03-21 10:07AM EDT | 2023-06-16 | 14.91 | 14.50 | 14.70 | +0.36 | +2.47% | 2 | 4,283 | 38.46% |
| CRM230818C00185000 | 2023-03-20 1:48PM EDT | 2023-08-18 | 18.25 | 18.75 | 18.95 | 0.00 | - | 3 | 786 | 38.34% |
| CRM230915C00185000 | 2023-03-20 11:50AM EDT | 2023-09-15 | 20.88 | 21.10 | 21.35 | 0.00 | - | 2 | 17 | 39.88% |
| CRM240119C00185000 | 2023-03-20 2:47PM EDT | 2024-01-19 | 28.80 | 27.90 | 28.25 | +1.30 | +4.73% | 2 | 1,422 | 40.87% |
| CRM240621C00185000 | 2023-03-20 1:22PM EDT | 2024-06-21 | 33.90 | 34.30 | 35.20 | 0.00 | - | 3 | 29 | 41.87% |
| CRM250117C00185000 | 2023-03-20 12:08PM EDT | 2025-01-17 | 41.00 | 40.85 | 43.55 | 0.00 | - | 8 | 403 | 43.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00185000 | 2023-03-21 11:13AM EDT | 2023-03-24 | 2.38 | 2.34 | 2.41 | -0.77 | -24.44% | 413 | 632 | 39.62% |
| CRM230331P00185000 | 2023-03-21 10:29AM EDT | 2023-03-31 | 3.80 | 3.55 | 3.70 | -0.38 | -9.09% | 32 | 522 | 34.05% |
| CRM230406P00185000 | 2023-03-21 10:29AM EDT | 2023-04-06 | 4.65 | 4.35 | 4.50 | -0.30 | -6.06% | 19 | 135 | 32.42% |
| CRM230414P00185000 | 2023-03-21 10:28AM EDT | 2023-04-14 | 5.65 | 5.30 | 5.45 | -0.90 | -13.74% | 56 | 49 | 31.67% |
| CRM230421P00185000 | 2023-03-21 11:02AM EDT | 2023-04-21 | 6.30 | 5.95 | 6.05 | -0.70 | -10.00% | 112 | 4,763 | 30.74% |
| CRM230428P00185000 | 2023-03-21 10:10AM EDT | 2023-04-28 | 6.47 | 6.75 | 6.90 | -1.93 | -22.98% | 11 | 40 | 31.37% |
| CRM230519P00185000 | 2023-03-21 10:46AM EDT | 2023-05-19 | 8.65 | 8.55 | 8.70 | -1.00 | -10.36% | 83 | 1,208 | 31.31% |
| CRM230616P00185000 | 2023-03-21 10:57AM EDT | 2023-06-16 | 11.88 | 11.45 | 11.55 | -0.55 | -4.42% | 6 | 1,670 | 33.72% |
| CRM230818P00185000 | 2023-03-20 12:56PM EDT | 2023-08-18 | 15.45 | 14.30 | 14.45 | 0.00 | - | 2 | 567 | 31.86% |
| CRM230915P00185000 | 2023-03-21 10:09AM EDT | 2023-09-15 | 15.85 | 16.00 | 16.15 | -1.05 | -6.21% | 23 | 38 | 32.57% |
| CRM240119P00185000 | 2023-03-21 10:48AM EDT | 2024-01-19 | 20.40 | 20.20 | 20.55 | -0.70 | -3.32% | 2 | 1,343 | 31.51% |
| CRM240621P00185000 | 2023-03-14 12:28PM EDT | 2024-06-21 | 24.70 | 23.85 | 24.45 | 0.00 | - | 2 | 51 | 30.45% |
| CRM250117P00185000 | 2023-03-20 9:57AM EDT | 2025-01-17 | 29.62 | 27.70 | 28.20 | 0.00 | - | 1 | 296 | 29.03% |
© 2023 Yahoo. All rights reserved.
