CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00230000 | 2023-06-07 9:35AM EDT | 2023-06-09 | 0.13 | 0.10 | 0.11 | +0.07 | +116.67% | 53 | 1,177 | 43.95% |
| CRM230616C00230000 | 2023-06-07 9:37AM EDT | 2023-06-16 | 0.90 | 0.92 | 0.98 | +0.27 | +42.86% | 457 | 6,335 | 40.09% |
| CRM230623C00230000 | 2023-06-07 9:35AM EDT | 2023-06-23 | 1.43 | 1.32 | 1.39 | +0.48 | +50.53% | 2 | 507 | 34.49% |
| CRM230630C00230000 | 2023-06-07 9:35AM EDT | 2023-06-30 | 2.00 | 1.79 | 1.91 | +0.68 | +51.52% | 37 | 2,498 | 32.58% |
| CRM230707C00230000 | 2023-06-07 9:36AM EDT | 2023-07-07 | 2.22 | 2.17 | 2.29 | +0.60 | +37.04% | 5 | 114 | 30.80% |
| CRM230714C00230000 | 2023-06-07 9:35AM EDT | 2023-07-14 | 2.82 | 2.67 | 2.83 | +0.68 | +31.78% | 2 | 39 | 30.40% |
| CRM230721C00230000 | 2023-06-07 9:38AM EDT | 2023-07-21 | 3.25 | 3.25 | 3.35 | +0.77 | +31.05% | 88 | 2,431 | 30.12% |
| CRM230818C00230000 | 2023-06-07 9:35AM EDT | 2023-08-18 | 5.65 | 5.55 | 5.70 | +0.85 | +17.71% | 9 | 1,641 | 30.82% |
| CRM230915C00230000 | 2023-06-07 9:36AM EDT | 2023-09-15 | 8.95 | 8.90 | 9.15 | +1.00 | +12.58% | 3 | 2,460 | 34.50% |
| CRM231117C00230000 | 2023-06-06 2:17PM EDT | 2023-11-17 | 11.85 | 13.05 | 13.30 | 0.00 | - | 5 | 629 | 34.59% |
| CRM240119C00230000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 16.50 | 17.70 | 18.00 | 0.00 | - | 53 | 3,989 | 36.48% |
| CRM240621C00230000 | 2023-06-06 9:55AM EDT | 2024-06-21 | 23.60 | 26.45 | 27.30 | 0.00 | - | 2 | 1,201 | 38.85% |
| CRM250117C00230000 | 2023-06-06 3:48PM EDT | 2025-01-17 | 34.33 | 34.95 | 36.90 | 0.00 | - | 87 | 625 | 40.07% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00230000 | 2023-06-06 12:10PM EDT | 2023-06-09 | 18.45 | 13.30 | 15.15 | 0.00 | - | 3 | 7 | 0.00% |
| CRM230616P00230000 | 2023-06-06 3:49PM EDT | 2023-06-16 | 17.38 | 14.45 | 15.40 | 0.00 | - | 4 | 148 | 0.00% |
| CRM230623P00230000 | 2023-06-05 11:37AM EDT | 2023-06-23 | 22.75 | 14.45 | 15.10 | 0.00 | - | 4 | 6 | 0.00% |
| CRM230630P00230000 | 2023-06-05 9:33AM EDT | 2023-06-30 | 20.50 | 15.00 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230707P00230000 | 2023-06-01 9:46AM EDT | 2023-07-07 | 20.59 | 15.15 | 15.70 | 0.00 | - | 1 | 7 | 0.00% |
| CRM230721P00230000 | 2023-06-06 3:23PM EDT | 2023-07-21 | 18.85 | 15.80 | 16.35 | 0.00 | - | 22 | 239 | 0.00% |
| CRM230818P00230000 | 2023-06-06 10:53AM EDT | 2023-08-18 | 21.70 | 17.30 | 18.05 | 0.00 | - | 4 | 277 | 17.71% |
| CRM230915P00230000 | 2023-06-07 9:34AM EDT | 2023-09-15 | 19.70 | 19.95 | 20.45 | -2.05 | -9.43% | 1 | 397 | 22.00% |
| CRM231117P00230000 | 2023-06-02 3:19PM EDT | 2023-11-17 | 25.38 | 22.05 | 22.95 | 0.00 | - | 2 | 160 | 22.22% |
| CRM240119P00230000 | 2023-06-06 3:41PM EDT | 2024-01-19 | 26.80 | 25.00 | 25.25 | 0.00 | - | 9 | 1,525 | 22.57% |
| CRM240621P00230000 | 2023-06-06 11:58AM EDT | 2024-06-21 | 32.70 | 29.80 | 30.50 | 0.00 | - | 132 | 249 | 23.65% |
| CRM250117P00230000 | 2023-06-05 1:15PM EDT | 2025-01-17 | 37.35 | 34.80 | 35.75 | 0.00 | - | 19 | 120 | 23.89% |
© 2023 Yahoo. All rights reserved.