CRM - Salesforce, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00260000 | 2023-06-02 3:53PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.03 | 0.00 | - | 355 | 1,201 | 57.81% |
| CRM230616C00260000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 0.11 | 0.09 | 0.17 | -0.03 | -21.43% | 367 | 3,946 | 51.56% |
| CRM230623C00260000 | 2023-06-02 12:47PM EDT | 2023-06-23 | 0.14 | 0.14 | 0.23 | 0.00 | - | 92 | 639 | 43.56% |
| CRM230630C00260000 | 2023-06-02 12:07PM EDT | 2023-06-30 | 0.21 | 0.21 | 0.31 | -0.07 | -25.00% | 26 | 127 | 39.40% |
| CRM230721C00260000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 0.48 | 0.49 | 0.55 | -0.09 | -15.79% | 135 | 756 | 32.89% |
| CRM230818C00260000 | 2023-06-02 1:07PM EDT | 2023-08-18 | 1.07 | 1.13 | 1.25 | -0.13 | -10.83% | 11 | 915 | 31.34% |
| CRM230915C00260000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 2.56 | 2.50 | 2.73 | -0.40 | -13.51% | 44 | 859 | 33.23% |
| CRM231117C00260000 | 2023-06-02 3:09PM EDT | 2023-11-17 | 4.60 | 4.75 | 4.95 | -0.45 | -8.91% | 13 | 187 | 32.10% |
| CRM240119C00260000 | 2023-06-02 3:23PM EDT | 2024-01-19 | 7.71 | 7.90 | 8.20 | -0.59 | -7.11% | 44 | 2,587 | 33.53% |
| CRM240621C00260000 | 2023-06-02 12:26PM EDT | 2024-06-21 | 14.34 | 14.75 | 16.10 | -1.56 | -9.81% | 2 | 503 | 36.10% |
| CRM250117C00260000 | 2023-06-02 1:48PM EDT | 2025-01-17 | 23.40 | 22.70 | 25.50 | -0.98 | -4.02% | 9 | 1,035 | 37.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 2023-06-09 | 41.60 | 46.20 | 48.00 | 0.00 | - | 1 | 0 | 72.85% |
| CRM230616P00260000 | 2023-06-01 11:38AM EDT | 2023-06-16 | 47.90 | 45.95 | 47.95 | 0.00 | - | 3 | 2 | 71.53% |
| CRM230818P00260000 | 2023-05-31 3:54PM EDT | 2023-08-18 | 40.85 | 45.75 | 48.75 | 0.00 | - | 77 | 272 | 34.37% |
| CRM230915P00260000 | 2023-06-01 3:19PM EDT | 2023-09-15 | 46.40 | 45.90 | 49.20 | 0.00 | - | 3 | 65 | 31.31% |
| CRM231117P00260000 | 2023-06-02 2:53PM EDT | 2023-11-17 | 48.39 | 47.15 | 49.00 | +3.69 | +8.26% | 4 | 181 | 24.07% |
| CRM240119P00260000 | 2023-06-01 3:40PM EDT | 2024-01-19 | 48.30 | 48.45 | 50.55 | -1.12 | -2.27% | 1 | 130 | 24.42% |
| CRM240621P00260000 | 2023-06-01 1:20PM EDT | 2024-06-21 | 51.62 | 50.30 | 53.90 | 0.00 | - | 6 | 79 | 24.19% |
| CRM250117P00260000 | 2023-06-01 3:00PM EDT | 2025-01-17 | 55.07 | 54.25 | 57.15 | 0.00 | - | 6 | 83 | 23.06% |
© 2023 Yahoo. All rights reserved.