Salesforce, Inc. (CRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230406C00240000 | 2023-03-14 12:25PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 57.81% |
| CRM230421C00240000 | 2023-03-31 2:12PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.06 | 0.00 | - | 18 | 337 | 33.01% |
| CRM230519C00240000 | 2023-03-31 3:49PM EDT | 2023-05-19 | 0.36 | 0.33 | 0.38 | +0.04 | +12.50% | 4,108 | 197 | 28.74% |
| CRM230616C00240000 | 2023-03-31 2:51PM EDT | 2023-06-16 | 1.65 | 1.66 | 1.73 | +0.13 | +8.55% | 22 | 1,404 | 32.52% |
| CRM230818C00240000 | 2023-03-31 3:37PM EDT | 2023-08-18 | 4.17 | 4.10 | 4.25 | +0.32 | +8.31% | 6 | 332 | 32.29% |
| CRM230915C00240000 | 2023-03-31 3:51PM EDT | 2023-09-15 | 5.95 | 5.95 | 6.10 | +0.45 | +8.18% | 18 | 197 | 34.00% |
| CRM231117C00240000 | 2023-03-31 2:20PM EDT | 2023-11-17 | 8.45 | 8.55 | 8.80 | +0.37 | +4.58% | 20 | 53 | 34.11% |
| CRM240119C00240000 | 2023-03-31 3:34PM EDT | 2024-01-19 | 11.90 | 11.65 | 12.05 | +0.70 | +6.25% | 74 | 1,591 | 35.33% |
| CRM240621C00240000 | 2023-03-31 11:20AM EDT | 2024-06-21 | 18.31 | 18.25 | 19.00 | +0.71 | +4.03% | 5 | 216 | 36.93% |
| CRM250117C00240000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 26.19 | 25.85 | 27.05 | +1.70 | +6.94% | 19 | 1,098 | 38.10% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230414P00240000 | 2023-03-03 11:53AM EDT | 2023-04-14 | 54.10 | 39.60 | 40.65 | 0.00 | - | 1 | 0 | 55.08% |
| CRM230421P00240000 | 2023-03-03 12:27PM EDT | 2023-04-21 | 55.35 | 39.65 | 40.65 | 0.00 | - | 1 | 0 | 44.97% |
| CRM230428P00240000 | 2023-03-20 11:39AM EDT | 2023-04-28 | 55.00 | 39.60 | 40.75 | 0.00 | - | 1 | 0 | 40.63% |
| CRM230519P00240000 | 2023-03-09 2:22PM EDT | 2023-05-19 | 58.00 | 39.30 | 40.70 | 0.00 | - | 1 | 0 | 30.10% |
| CRM230616P00240000 | 2023-03-22 3:16PM EDT | 2023-06-16 | 50.95 | 39.95 | 40.95 | 0.00 | - | 1 | 0 | 26.25% |
| CRM230818P00240000 | 2023-03-28 11:29AM EDT | 2023-08-18 | 48.00 | 41.00 | 41.80 | 0.00 | - | 6 | 10 | 23.55% |
| CRM230915P00240000 | 2023-03-29 1:35PM EDT | 2023-09-15 | 45.80 | 42.05 | 42.85 | 0.00 | - | 1 | 5 | 25.01% |
| CRM240119P00240000 | 2023-03-31 10:43AM EDT | 2024-01-19 | 45.40 | 44.55 | 45.45 | -2.90 | -6.00% | 5 | 549 | 24.17% |
| CRM240621P00240000 | 2023-03-27 11:05AM EDT | 2024-06-21 | 55.40 | 47.70 | 48.80 | 0.00 | - | 2 | 379 | 24.24% |
| CRM250117P00240000 | 2023-03-31 2:17PM EDT | 2025-01-17 | 51.85 | 50.75 | 53.30 | -1.91 | -3.55% | 2 | 403 | 24.70% |
© 2023 Yahoo. All rights reserved.
