CRM - Salesforce, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230602C002000002023-05-26 3:57PM EDT2023-06-0218.6518.6018.95+4.04+27.65%63531104.22%
CRM230609C002000002023-05-26 3:56PM EDT2023-06-0919.4319.2019.85+5.28+37.31%177169.29%
CRM230616C002000002023-05-26 3:59PM EDT2023-06-1620.0520.0520.55+4.05+25.31%3109,60259.19%
CRM230623C002000002023-05-26 3:16PM EDT2023-06-2320.8520.3521.30+5.45+35.39%145753.05%
CRM230630C002000002023-05-26 12:48PM EDT2023-06-3020.9820.9021.55+6.18+41.76%13250.28%
CRM230707C002000002023-05-26 3:20PM EDT2023-07-0721.8021.3522.25+21.80-3048.46%
CRM230721C002000002023-05-26 3:58PM EDT2023-07-2122.6822.6023.10+3.63+19.06%191,31644.56%
CRM230818C002000002023-05-26 3:46PM EDT2023-08-1825.5025.2025.60+3.72+17.08%302,91243.02%
CRM230915C002000002023-05-26 3:42PM EDT2023-09-1528.5328.1528.50+4.03+16.45%261,24543.91%
CRM231117C002000002023-05-26 3:42PM EDT2023-11-1732.6632.3532.90+3.81+13.21%55272943.07%
CRM240119C002000002023-05-26 2:59PM EDT2024-01-1936.7636.4537.00+4.35+13.42%243,88743.27%
CRM240621C002000002023-05-26 11:35AM EDT2024-06-2144.9844.3546.05+3.60+8.70%626744.62%
CRM250117C002000002023-05-26 3:59PM EDT2025-01-1754.8553.6555.75+3.90+7.65%21,45245.51%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRM230602P002000002023-05-26 3:58PM EDT2023-06-023.163.003.25-1.17-27.02%318779101.15%
CRM230609P002000002023-05-26 3:55PM EDT2023-06-093.773.653.95-1.22-24.45%10247366.87%
CRM230616P002000002023-05-26 3:59PM EDT2023-06-164.204.104.30-1.41-25.13%2193,75554.93%
CRM230623P002000002023-05-26 3:54PM EDT2023-06-234.704.454.85-0.74-13.60%1611550.18%
CRM230630P002000002023-05-26 3:56PM EDT2023-06-304.974.755.10-1.28-20.48%1507745.55%
CRM230707P002000002023-05-26 3:43PM EDT2023-07-075.134.955.40-1.34-20.71%101142.55%
CRM230721P002000002023-05-26 3:57PM EDT2023-07-216.005.856.05-1.34-18.26%16278438.86%
CRM230818P002000002023-05-26 3:54PM EDT2023-08-187.777.557.80-1.34-14.71%3762,59836.45%
CRM230915P002000002023-05-26 12:08PM EDT2023-09-159.429.659.85-1.88-16.64%8483636.36%
CRM231117P002000002023-05-26 3:40PM EDT2023-11-1712.3012.2512.60-1.15-8.55%371,02234.11%
CRM240119P002000002023-05-26 11:26AM EDT2024-01-1914.6214.5515.05-1.48-9.19%483,86933.07%
CRM240621P002000002023-05-26 3:14PM EDT2024-06-2119.9119.5520.10-1.79-8.25%378531.88%
CRM250117P002000002023-05-26 3:56PM EDT2025-01-1725.0024.3525.50-0.30-1.19%362530.98%