Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:220.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324C00220000 | 2023-03-16 3:34PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 56.25% |
| CRM230331C00220000 | 2023-03-21 2:31PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 295 | 36.72% |
| CRM230406C00220000 | 2023-03-21 2:26PM EDT | 2023-04-06 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 183 | 32.13% |
| CRM230414C00220000 | 2023-03-17 11:44AM EDT | 2023-04-14 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 75 | 30.62% |
| CRM230421C00220000 | 2023-03-21 2:39PM EDT | 2023-04-21 | 0.26 | 0.25 | 0.26 | +0.05 | +23.81% | 90 | 8,427 | 29.42% |
| CRM230519C00220000 | 2023-03-21 2:34PM EDT | 2023-05-19 | 1.19 | 1.15 | 1.20 | +0.13 | +12.26% | 192 | 2,012 | 30.20% |
| CRM230616C00220000 | 2023-03-21 1:25PM EDT | 2023-06-16 | 2.76 | 3.05 | 3.15 | -0.10 | -3.50% | 16 | 1,786 | 33.80% |
| CRM230818C00220000 | 2023-03-21 1:38PM EDT | 2023-08-18 | 5.65 | 6.15 | 6.25 | +0.05 | +0.89% | 5 | 1,055 | 34.11% |
| CRM230915C00220000 | 2023-03-21 2:16PM EDT | 2023-09-15 | 7.81 | 8.00 | 8.20 | +0.41 | +5.54% | 19 | 173 | 35.64% |
| CRM231117C00220000 | 2023-03-17 2:07PM EDT | 2023-11-17 | 10.63 | 10.95 | 11.15 | 0.00 | - | 2 | 3 | 35.97% |
| CRM240119C00220000 | 2023-03-21 11:47AM EDT | 2024-01-19 | 13.75 | 14.20 | 14.55 | +0.60 | +4.56% | 25 | 2,537 | 37.28% |
| CRM240621C00220000 | 2023-03-17 3:59PM EDT | 2024-06-21 | 19.51 | 20.40 | 20.95 | 0.00 | - | 15 | 114 | 38.17% |
| CRM250117C00220000 | 2023-03-16 12:04PM EDT | 2025-01-17 | 27.30 | 27.65 | 28.50 | 0.00 | - | 2 | 1,147 | 39.07% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230324P00220000 | 2023-03-02 12:53PM EDT | 2023-03-24 | 33.50 | 31.90 | 32.60 | 0.00 | - | - | 1 | 94.63% |
| CRM230331P00220000 | 2023-03-02 10:50AM EDT | 2023-03-31 | 31.00 | 31.75 | 32.40 | 0.00 | - | - | 0 | 52.30% |
| CRM230421P00220000 | 2023-03-17 10:43AM EDT | 2023-04-21 | 34.75 | 31.90 | 32.75 | 0.00 | - | 1 | 2 | 39.40% |
| CRM230519P00220000 | 2023-03-20 10:11AM EDT | 2023-05-19 | 36.50 | 32.15 | 32.70 | 0.00 | - | 5 | 7 | 28.42% |
| CRM230616P00220000 | 2023-03-16 10:37AM EDT | 2023-06-16 | 36.25 | 33.15 | 33.65 | 0.00 | - | 1 | 387 | 28.53% |
| CRM230818P00220000 | 2023-03-16 1:22PM EDT | 2023-08-18 | 36.44 | 34.70 | 35.30 | 0.00 | - | 2 | 95 | 27.00% |
| CRM231117P00220000 | 2023-03-17 1:10PM EDT | 2023-11-17 | 39.17 | 37.35 | 37.75 | 0.00 | - | 1 | 1 | 26.48% |
| CRM240119P00220000 | 2023-03-15 2:21PM EDT | 2024-01-19 | 44.55 | 39.20 | 39.55 | 0.00 | - | 1 | 998 | 26.67% |
| CRM240621P00220000 | 2023-03-03 10:40AM EDT | 2024-06-21 | 41.35 | 42.20 | 43.05 | 0.00 | - | 2 | 173 | 26.34% |
| CRM250117P00220000 | 2023-03-16 1:51PM EDT | 2025-01-17 | 46.90 | 45.70 | 46.20 | 0.00 | - | 1 | 441 | 25.10% |
© 2023 Yahoo. All rights reserved.
