CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00105000 | 2023-06-02 3:15PM EDT | 105.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 130.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRM230609C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM230609C00140000 | 2023-06-01 11:11AM EDT | 140.00 | 72.56 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRM230609C00145000 | 2023-06-07 12:40PM EDT | 145.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230609C00150000 | 2023-06-06 3:26PM EDT | 150.00 | 62.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 155.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 160.00 | 53.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRM230609C00165000 | 2023-06-07 1:33PM EDT | 165.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230609C00167500 | 2023-06-01 9:41AM EDT | 167.50 | 44.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRM230609C00170000 | 2023-06-06 12:13PM EDT | 170.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 0.00% |
| CRM230609C00172500 | 2023-06-02 12:59PM EDT | 172.50 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230609C00175000 | 2023-06-07 3:50PM EDT | 175.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| CRM230609C00180000 | 2023-06-07 11:41AM EDT | 180.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| CRM230609C00182500 | 2023-05-26 10:44AM EDT | 182.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230609C00185000 | 2023-06-07 10:56AM EDT | 185.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CRM230609C00187500 | 2023-06-06 12:18PM EDT | 187.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CRM230609C00190000 | 2023-06-07 3:50PM EDT | 190.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| CRM230609C00192500 | 2023-06-07 1:14PM EDT | 192.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| CRM230609C00195000 | 2023-06-07 2:05PM EDT | 195.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 0.00% |
| CRM230609C00197500 | 2023-06-07 12:50PM EDT | 197.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| CRM230609C00200000 | 2023-06-07 3:44PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 84 | 446 | 0.00% |
| CRM230609C00202500 | 2023-06-07 3:56PM EDT | 202.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 48 | 70 | 0.00% |
| CRM230609C00205000 | 2023-06-07 3:59PM EDT | 205.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 394 | 501 | 0.00% |
| CRM230609C00207500 | 2023-06-07 3:59PM EDT | 207.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,900 | 968 | 3.13% |
| CRM230609C00210000 | 2023-06-07 3:59PM EDT | 210.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,396 | 3,959 | 6.25% |
| CRM230609C00212500 | 2023-06-07 3:59PM EDT | 212.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,340 | 2,923 | 12.50% |
| CRM230609C00215000 | 2023-06-07 3:59PM EDT | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,688 | 4,107 | 12.50% |
| CRM230609C00217500 | 2023-06-07 3:55PM EDT | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,043 | 1,411 | 12.50% |
| CRM230609C00220000 | 2023-06-07 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,809 | 3,360 | 25.00% |
| CRM230609C00222500 | 2023-06-07 3:56PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 635 | 1,386 | 25.00% |
| CRM230609C00225000 | 2023-06-07 3:59PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,601 | 2,135 | 25.00% |
| CRM230609C00227500 | 2023-06-07 3:44PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 309 | 25.00% |
| CRM230609C00230000 | 2023-06-07 3:34PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 1,134 | 25.00% |
| CRM230609C00232500 | 2023-06-07 2:58PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 185 | 25.00% |
| CRM230609C00235000 | 2023-06-07 1:36PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 925 | 50.00% |
| CRM230609C00237500 | 2023-06-07 2:18PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 374 | 50.00% |
| CRM230609C00240000 | 2023-06-07 12:53PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,347 | 50.00% |
| CRM230609C00242500 | 2023-06-07 9:36AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 353 | 50.00% |
| CRM230609C00245000 | 2023-06-07 10:32AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 892 | 50.00% |
| CRM230609C00247500 | 2023-06-05 1:28PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| CRM230609C00250000 | 2023-06-07 3:50PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,759 | 50.00% |
| CRM230609C00252500 | 2023-06-02 2:11PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 50.00% |
| CRM230609C00255000 | 2023-06-06 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 957 | 50.00% |
| CRM230609C00257500 | 2023-06-05 12:49PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| CRM230609C00260000 | 2023-06-07 10:31AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 970 | 50.00% |
| CRM230609C00262500 | 2023-06-01 3:32PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 172 | 50.00% |
| CRM230609C00265000 | 2023-06-05 3:20PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 50.00% |
| CRM230609C00267500 | 2023-06-01 3:25PM EDT | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| CRM230609C00270000 | 2023-06-06 3:41PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,258 | 50.00% |
| CRM230609C00272500 | 2023-06-01 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 95 | 50.00% |
| CRM230609C00275000 | 2023-06-06 3:41PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,025 | 50.00% |
| CRM230609C00277500 | 2023-06-02 2:50PM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 50.00% |
| CRM230609C00280000 | 2023-06-06 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 50.00% |
| CRM230609C00282500 | 2023-06-01 3:38PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CRM230609C00285000 | 2023-06-06 11:21AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 987 | 50.00% |
| CRM230609C00287500 | 2023-06-01 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CRM230609C00290000 | 2023-06-07 12:42PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| CRM230609C00295000 | 2023-06-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| CRM230609C00300000 | 2023-06-07 12:44PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
| CRM230609C00305000 | 2023-06-02 2:50PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| CRM230609C00310000 | 2023-06-01 10:59AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| CRM230609C00315000 | 2023-05-31 3:58PM EDT | 315.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| CRM230609C00320000 | 2023-06-01 9:48AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
| CRM230609C00325000 | 2023-05-31 3:56PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CRM230609C00330000 | 2023-06-01 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 211 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00115000 | 2023-05-31 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 100.00% |
| CRM230609P00120000 | 2023-05-31 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM230609P00125000 | 2023-05-31 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 50.00% |
| CRM230609P00135000 | 2023-05-31 3:38PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CRM230609P00140000 | 2023-06-01 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| CRM230609P00145000 | 2023-06-05 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| CRM230609P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| CRM230609P00152500 | 2023-06-05 10:10AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| CRM230609P00155000 | 2023-06-05 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 186 | 50.00% |
| CRM230609P00157500 | 2023-05-31 3:48PM EDT | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CRM230609P00160000 | 2023-06-01 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 146 | 50.00% |
| CRM230609P00162500 | 2023-06-01 3:08PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| CRM230609P00165000 | 2023-06-05 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| CRM230609P00167500 | 2023-06-05 11:45AM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| CRM230609P00170000 | 2023-06-06 11:40AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 50.00% |
| CRM230609P00172500 | 2023-06-01 3:04PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| CRM230609P00175000 | 2023-06-06 12:56PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 50.00% |
| CRM230609P00177500 | 2023-06-07 10:04AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| CRM230609P00180000 | 2023-06-07 1:14PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,015 | 50.00% |
| CRM230609P00182500 | 2023-06-06 12:55PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 25.00% |
| CRM230609P00185000 | 2023-06-07 1:02PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 858 | 25.00% |
| CRM230609P00187500 | 2023-06-07 2:53PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 359 | 25.00% |
| CRM230609P00190000 | 2023-06-07 3:57PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 849 | 25.00% |
| CRM230609P00192500 | 2023-06-07 1:44PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 508 | 25.00% |
| CRM230609P00195000 | 2023-06-07 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 948 | 12.50% |
| CRM230609P00197500 | 2023-06-07 3:50PM EDT | 197.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 465 | 709 | 12.50% |
| CRM230609P00200000 | 2023-06-07 3:59PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,776 | 1,588 | 12.50% |
| CRM230609P00202500 | 2023-06-07 3:59PM EDT | 202.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 910 | 2,330 | 6.25% |
| CRM230609P00205000 | 2023-06-07 3:59PM EDT | 205.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5,707 | 3,894 | 1.56% |
| CRM230609P00207500 | 2023-06-07 3:57PM EDT | 207.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,603 | 1,217 | 0.00% |
| CRM230609P00210000 | 2023-06-07 3:59PM EDT | 210.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 6,168 | 1,981 | 0.00% |
| CRM230609P00212500 | 2023-06-07 3:59PM EDT | 212.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 767 | 793 | 0.00% |
| CRM230609P00215000 | 2023-06-07 3:50PM EDT | 215.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 646 | 883 | 0.00% |
| CRM230609P00217500 | 2023-06-07 3:43PM EDT | 217.50 | 12.31 | 0.00 | 0.00 | 0.00 | - | 87 | 110 | 0.00% |
| CRM230609P00220000 | 2023-06-07 3:50PM EDT | 220.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 0.00% |
| CRM230609P00222500 | 2023-06-07 2:16PM EDT | 222.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| CRM230609P00225000 | 2023-06-07 3:58PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| CRM230609P00227500 | 2023-06-07 3:00PM EDT | 227.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 93 | 4 | 0.00% |
| CRM230609P00230000 | 2023-06-06 12:10PM EDT | 230.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00232500 | 2023-06-01 10:30AM EDT | 232.50 | 18.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00235000 | 2023-06-01 10:19AM EDT | 235.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00237500 | 2023-06-02 10:50AM EDT | 237.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00240000 | 2023-06-02 1:31PM EDT | 240.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00242500 | 2023-06-01 11:30AM EDT | 242.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00245000 | 2023-06-01 9:32AM EDT | 245.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00250000 | 2023-06-01 10:15AM EDT | 250.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230609P00252500 | 2023-05-31 10:47AM EDT | 252.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00255000 | 2023-06-02 9:30AM EDT | 255.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 260.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00262500 | 2023-06-01 10:17AM EDT | 262.50 | 50.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00265000 | 2023-06-01 10:17AM EDT | 265.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 270.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00275000 | 2023-05-26 1:57PM EDT | 275.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00285000 | 2023-05-30 12:27PM EDT | 285.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.