CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00195000 | 2023-06-05 10:25AM EDT | 2023-06-09 | 13.62 | 14.55 | 16.05 | -4.01 | -22.75% | 45 | 34 | 61.91% |
| CRM230616C00195000 | 2023-06-05 3:28PM EDT | 2023-06-16 | 16.04 | 15.35 | 16.75 | -2.19 | -12.01% | 13 | 4,181 | 47.34% |
| CRM230623C00195000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 16.60 | 15.85 | 17.25 | -1.73 | -9.44% | 16 | 45 | 41.41% |
| CRM230630C00195000 | 2023-06-02 3:05PM EDT | 2023-06-30 | 17.29 | 16.55 | 17.95 | -2.01 | -10.41% | 1 | 16 | 39.66% |
| CRM230707C00195000 | 2023-06-01 3:11PM EDT | 2023-07-07 | 22.27 | 17.00 | 18.45 | 0.00 | - | - | 1 | 37.78% |
| CRM230721C00195000 | 2023-06-05 3:28PM EDT | 2023-07-21 | 19.55 | 18.65 | 19.75 | -2.39 | -10.89% | 10 | 217 | 37.04% |
| CRM230818C00195000 | 2023-06-05 11:15AM EDT | 2023-08-18 | 19.65 | 20.80 | 22.00 | -4.75 | -19.47% | 10 | 1,363 | 36.29% |
| CRM230915C00195000 | 2023-06-05 3:08PM EDT | 2023-09-15 | 25.53 | 24.10 | 25.30 | -3.64 | -12.48% | 6 | 1,032 | 39.33% |
| CRM231117C00195000 | 2023-06-02 11:45AM EDT | 2023-11-17 | 30.00 | 28.50 | 29.80 | 0.00 | - | 1 | 105 | 39.71% |
| CRM240119C00195000 | 2023-06-05 11:26AM EDT | 2024-01-19 | 31.70 | 32.65 | 34.30 | -3.40 | -9.69% | 1 | 1,381 | 41.15% |
| CRM240621C00195000 | 2023-06-05 1:26PM EDT | 2024-06-21 | 43.65 | 40.85 | 42.75 | -0.10 | -0.23% | 63 | 114 | 42.43% |
| CRM250117C00195000 | 2023-06-05 1:12PM EDT | 2025-01-17 | 52.25 | 48.55 | 51.35 | -0.30 | -0.57% | 287 | 119 | 42.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00195000 | 2023-06-05 3:43PM EDT | 2023-06-09 | 0.09 | 0.09 | 0.25 | -0.01 | -10.00% | 313 | 841 | 40.48% |
| CRM230616P00195000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.70 | 0.62 | 0.80 | +0.09 | +14.75% | 806 | 3,651 | 35.21% |
| CRM230623P00195000 | 2023-06-05 3:43PM EDT | 2023-06-23 | 0.96 | 0.96 | 1.23 | -0.02 | -2.04% | 49 | 237 | 32.13% |
| CRM230630P00195000 | 2023-06-05 3:58PM EDT | 2023-06-30 | 1.48 | 1.37 | 1.74 | +0.21 | +16.54% | 28 | 165 | 31.15% |
| CRM230707P00195000 | 2023-06-05 3:45PM EDT | 2023-07-07 | 1.75 | 1.66 | 2.10 | +0.10 | +6.06% | 104 | 131 | 29.79% |
| CRM230714P00195000 | 2023-06-05 3:23PM EDT | 2023-07-14 | 2.20 | 2.11 | 2.52 | +0.01 | +0.46% | 17 | 511 | 29.20% |
| CRM230721P00195000 | 2023-06-05 3:42PM EDT | 2023-07-21 | 2.64 | 2.72 | 2.81 | +0.19 | +7.76% | 240 | 924 | 28.26% |
| CRM230818P00195000 | 2023-06-05 2:33PM EDT | 2023-08-18 | 4.30 | 4.50 | 4.65 | -0.01 | -0.23% | 529 | 753 | 28.56% |
| CRM230915P00195000 | 2023-06-05 2:34PM EDT | 2023-09-15 | 6.95 | 6.90 | 7.10 | +0.30 | +4.51% | 76 | 1,071 | 30.88% |
| CRM231117P00195000 | 2023-06-02 11:56AM EDT | 2023-11-17 | 9.50 | 9.50 | 9.75 | 0.00 | - | 108 | 399 | 29.63% |
| CRM240119P00195000 | 2023-06-05 11:32AM EDT | 2024-01-19 | 12.90 | 11.95 | 12.40 | +1.32 | +11.40% | 22 | 2,198 | 29.65% |
| CRM240621P00195000 | 2023-06-05 2:16PM EDT | 2024-06-21 | 17.00 | 16.60 | 17.85 | 0.00 | - | 124 | 291 | 29.84% |
| CRM250117P00195000 | 2023-06-01 12:42PM EDT | 2025-01-17 | 21.64 | 21.45 | 22.85 | 0.00 | - | 10 | 206 | 29.04% |
© 2023 Yahoo. All rights reserved.