CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602C00200000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 18.65 | 18.60 | 18.95 | +4.04 | +27.65% | 63 | 531 | 104.22% |
| CRM230609C00200000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 19.43 | 19.20 | 19.85 | +5.28 | +37.31% | 17 | 71 | 69.29% |
| CRM230616C00200000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 20.05 | 20.05 | 20.55 | +4.05 | +25.31% | 310 | 9,602 | 59.19% |
| CRM230623C00200000 | 2023-05-26 3:16PM EDT | 2023-06-23 | 20.85 | 20.35 | 21.30 | +5.45 | +35.39% | 14 | 57 | 53.05% |
| CRM230630C00200000 | 2023-05-26 12:48PM EDT | 2023-06-30 | 20.98 | 20.90 | 21.55 | +6.18 | +41.76% | 1 | 32 | 50.28% |
| CRM230707C00200000 | 2023-05-26 3:20PM EDT | 2023-07-07 | 21.80 | 21.35 | 22.25 | +21.80 | - | 3 | 0 | 48.46% |
| CRM230721C00200000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 22.68 | 22.60 | 23.10 | +3.63 | +19.06% | 19 | 1,316 | 44.56% |
| CRM230818C00200000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 25.50 | 25.20 | 25.60 | +3.72 | +17.08% | 30 | 2,912 | 43.02% |
| CRM230915C00200000 | 2023-05-26 3:42PM EDT | 2023-09-15 | 28.53 | 28.15 | 28.50 | +4.03 | +16.45% | 26 | 1,245 | 43.91% |
| CRM231117C00200000 | 2023-05-26 3:42PM EDT | 2023-11-17 | 32.66 | 32.35 | 32.90 | +3.81 | +13.21% | 552 | 729 | 43.07% |
| CRM240119C00200000 | 2023-05-26 2:59PM EDT | 2024-01-19 | 36.76 | 36.45 | 37.00 | +4.35 | +13.42% | 24 | 3,887 | 43.27% |
| CRM240621C00200000 | 2023-05-26 11:35AM EDT | 2024-06-21 | 44.98 | 44.35 | 46.05 | +3.60 | +8.70% | 6 | 267 | 44.62% |
| CRM250117C00200000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 54.85 | 53.65 | 55.75 | +3.90 | +7.65% | 2 | 1,452 | 45.51% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230602P00200000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 3.16 | 3.00 | 3.25 | -1.17 | -27.02% | 318 | 779 | 101.15% |
| CRM230609P00200000 | 2023-05-26 3:55PM EDT | 2023-06-09 | 3.77 | 3.65 | 3.95 | -1.22 | -24.45% | 102 | 473 | 66.87% |
| CRM230616P00200000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 4.20 | 4.10 | 4.30 | -1.41 | -25.13% | 219 | 3,755 | 54.93% |
| CRM230623P00200000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 4.70 | 4.45 | 4.85 | -0.74 | -13.60% | 16 | 115 | 50.18% |
| CRM230630P00200000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 4.97 | 4.75 | 5.10 | -1.28 | -20.48% | 150 | 77 | 45.55% |
| CRM230707P00200000 | 2023-05-26 3:43PM EDT | 2023-07-07 | 5.13 | 4.95 | 5.40 | -1.34 | -20.71% | 10 | 11 | 42.55% |
| CRM230721P00200000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 6.00 | 5.85 | 6.05 | -1.34 | -18.26% | 162 | 784 | 38.86% |
| CRM230818P00200000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 7.77 | 7.55 | 7.80 | -1.34 | -14.71% | 376 | 2,598 | 36.45% |
| CRM230915P00200000 | 2023-05-26 12:08PM EDT | 2023-09-15 | 9.42 | 9.65 | 9.85 | -1.88 | -16.64% | 84 | 836 | 36.36% |
| CRM231117P00200000 | 2023-05-26 3:40PM EDT | 2023-11-17 | 12.30 | 12.25 | 12.60 | -1.15 | -8.55% | 37 | 1,022 | 34.11% |
| CRM240119P00200000 | 2023-05-26 11:26AM EDT | 2024-01-19 | 14.62 | 14.55 | 15.05 | -1.48 | -9.19% | 48 | 3,869 | 33.07% |
| CRM240621P00200000 | 2023-05-26 3:14PM EDT | 2024-06-21 | 19.91 | 19.55 | 20.10 | -1.79 | -8.25% | 3 | 785 | 31.88% |
| CRM250117P00200000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 25.00 | 24.35 | 25.50 | -0.30 | -1.19% | 3 | 625 | 30.98% |
© 2023 Yahoo. All rights reserved.