CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.32 | 0.00 | - | 2 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 556 |
| 124.30 | 0.00 | - | 2 | 3 | 70.00 | 0.02 | 0.00 | - | 20 | 261 |
| 134.80 | 0.00 | - | 3 | 4 | 75.00 | 0.04 | 0.00 | - | 2 | 1,361 |
| 114.35 | 0.00 | - | 2 | 59 | 80.00 | 0.02 | 0.00 | - | 1 | 242 |
| 64.41 | 0.00 | - | 1 | 21 | 85.00 | 0.04 | 0.00 | - | 10 | 590 |
| 124.20 | 0.00 | - | 5 | 57 | 90.00 | 0.01 | 0.00 | - | 2 | 319 |
| 54.95 | 0.00 | - | 2 | 31 | 95.00 | 0.01 | 0.00 | - | 10 | 736 |
| 110.95 | 0.00 | - | 1 | 92 | 100.00 | 0.02 | 0.00 | - | 1 | 5,938 |
| 84.09 | 0.00 | - | 1 | 39 | 105.00 | 0.01 | 0.00 | - | 2 | 2,610 |
| 105.50 | 0.00 | - | 1 | 25 | 110.00 | 0.02 | 0.00 | - | 1 | 673 |
| 97.85 | 0.00 | - | 1 | 144 | 115.00 | 0.02 | 0.00 | - | 3 | 1,365 |
| 90.97 | 0.00 | - | 2 | 203 | 120.00 | 0.02 | 0.00 | - | 1 | 1,693 |
| 84.50 | 0.00 | - | 1 | 109 | 125.00 | 0.03 | 0.00 | - | 1 | 2,416 |
| 81.50 | 0.00 | - | 4 | 718 | 130.00 | 0.03 | -0.08 | -72.73% | 1 | 4,127 |
| 80.59 | 0.00 | - | 1 | 415 | 135.00 | 0.05 | 0.00 | - | 2 | 2,891 |
| 80.22 | +4.02 | +5.28% | 1 | 2,234 | 140.00 | 0.07 | -0.01 | -12.50% | 7 | 4,131 |
| 72.75 | +7.31 | +11.17% | 1 | 334 | 145.00 | 0.11 | -0.03 | -21.43% | 34 | 1,508 |
| 67.16 | +1.21 | +1.83% | 11 | 1,015 | 150.00 | 0.15 | 0.00 | - | 22 | 2,834 |
| 62.87 | +7.37 | +13.28% | 3 | 1,830 | 155.00 | 0.20 | -0.01 | -4.76% | 37 | 2,290 |
| 61.65 | +5.45 | +9.70% | 1 | 2,052 | 160.00 | 0.30 | -0.02 | -6.25% | 79 | 5,150 |
| 53.85 | +2.52 | +4.91% | 4 | 646 | 165.00 | 0.44 | +0.07 | +18.92% | 92 | 2,869 |
| 49.02 | +2.48 | +5.33% | 4 | 1,731 | 170.00 | 0.61 | -0.01 | -1.61% | 181 | 2,396 |
| 43.95 | +2.18 | +5.22% | 23 | 3,074 | 175.00 | 0.89 | +0.07 | +8.54% | 59 | 4,108 |
| 39.15 | +1.97 | +5.30% | 6 | 3,669 | 180.00 | 1.23 | +0.07 | +6.03% | 2,209 | 5,196 |
| - | - | - | - | - | 182.50 | 1.49 | +0.22 | +17.32% | 4 | 78 |
| 34.20 | +1.69 | +5.20% | 24 | 5,750 | 185.00 | 1.69 | +0.03 | +1.81% | 91 | 3,278 |
| 24.79 | 0.00 | - | - | 1 | 187.50 | 2.03 | +0.09 | +4.64% | 7 | 20 |
| 29.81 | +1.39 | +4.89% | 32 | 3,857 | 190.00 | 2.33 | +0.01 | +0.43% | 73 | 5,325 |
| 20.86 | 0.00 | - | - | 100 | 192.50 | 2.86 | +0.24 | +9.16% | 64 | 17 |
| 26.20 | +2.40 | +10.08% | 12 | 4,205 | 195.00 | 3.21 | +0.11 | +3.55% | 227 | 3,687 |
| 24.55 | +4.25 | +20.94% | 4 | 102 | 197.50 | 3.77 | +0.17 | +4.72% | 41 | 56 |
| 21.95 | +1.90 | +9.48% | 204 | 9,541 | 200.00 | 4.50 | +0.30 | +7.14% | 206 | 3,685 |
| 20.10 | +6.61 | +49.00% | 5 | 4 | 202.50 | 5.09 | +0.24 | +4.95% | 68 | 160 |
| 18.35 | +2.52 | +15.92% | 11 | 25 | 205.00 | 5.95 | +0.25 | +4.39% | 229 | 122 |
| 16.10 | +1.20 | +8.05% | 3 | 54 | 207.50 | 6.62 | -0.03 | -0.45% | 131 | 128 |
| 14.90 | +1.70 | +12.88% | 199 | 10,531 | 210.00 | 7.53 | +0.18 | +2.45% | 442 | 7,943 |
| 14.05 | +2.30 | +19.57% | 41 | 342 | 212.50 | 8.70 | +0.15 | +1.75% | 80 | 1,049 |
| 12.50 | +2.10 | +20.19% | 220 | 517 | 215.00 | 9.82 | +0.02 | +0.20% | 373 | 593 |
| 11.25 | +1.80 | +19.05% | 668 | 330 | 217.50 | 11.26 | +0.11 | +0.99% | 135 | 981 |
| 10.05 | +1.89 | +23.16% | 573 | 5,662 | 220.00 | 12.68 | +0.38 | +3.09% | 170 | 518 |
| 9.00 | +1.80 | +25.00% | 116 | 1,553 | 222.50 | 13.70 | -0.25 | -1.79% | 62 | 52 |
| 8.05 | +1.83 | +29.42% | 458 | 154 | 225.00 | 15.40 | 0.00 | - | 52 | 34 |
| 6.93 | +1.53 | +28.33% | 433 | 158 | 227.50 | 16.85 | -0.40 | -2.32% | 67 | 12 |
| 6.27 | +1.57 | +33.40% | 745 | 5,138 | 230.00 | 17.16 | -4.80 | -21.86% | 7 | 101 |
| 5.60 | +1.53 | +37.59% | 309 | 55 | 232.50 | 20.55 | -0.04 | -0.19% | 5 | 7 |
| 5.01 | +1.53 | +43.97% | 177 | 317 | 235.00 | 22.55 | 0.00 | - | 25 | 29 |
| 4.25 | +1.25 | +41.67% | 45 | 66 | 237.50 | 28.85 | 0.00 | - | - | 3 |
| 3.92 | +1.25 | +46.82% | 366 | 1,927 | 240.00 | 25.80 | -5.20 | -16.77% | 5 | 20 |
| 3.10 | +1.14 | +58.16% | 58 | 498 | 245.00 | 30.35 | -0.80 | -2.57% | 1 | 11 |
| 2.40 | +1.08 | +81.82% | 650 | 1,931 | 250.00 | 35.20 | -0.50 | -1.40% | 5 | 19 |
| 1.92 | +0.89 | +86.41% | 199 | 66 | 255.00 | - | - | - | - | - |
| 1.55 | +0.79 | +103.95% | 1,314 | 2,092 | 260.00 | 43.70 | -1.35 | -3.00% | 88 | 2 |
| 1.24 | +0.77 | +163.83% | 169 | 24 | 265.00 | - | - | - | - | - |
| 0.98 | +0.53 | +117.78% | 70 | 573 | 270.00 | 80.44 | 0.00 | - | 5 | 0 |
| 0.83 | +0.51 | +159.38% | 247 | 136 | 275.00 | - | - | - | - | - |
| 0.66 | +0.44 | +200.00% | 34 | 106 | 280.00 | 63.95 | -29.00 | -31.20% | 4 | 0 |
| 0.45 | +0.30 | +200.00% | 82 | 504 | 290.00 | 81.50 | 0.00 | - | 1 | 0 |
| 0.33 | +0.21 | +175.00% | 378 | 598 | 300.00 | 128.45 | 0.00 | - | 1 | 0 |
| 0.21 | +0.16 | +320.00% | 210 | 478 | 310.00 | 136.58 | 0.00 | - | 1 | 1 |
| 0.15 | +0.12 | +400.00% | 3,325 | 271 | 320.00 | 122.35 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.