CRM - Salesforce, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915C00100000 | 2023-03-20 10:16AM EDT | 100.00 | 86.30 | 99.85 | 101.10 | 0.00 | - | 1 | 73 | 0.00% |
| CRM230915C00115000 | 2023-03-15 2:50PM EDT | 115.00 | 71.50 | 82.10 | 84.00 | 0.00 | - | - | 3 | 0.00% |
| CRM230915C00120000 | 2023-05-12 9:55AM EDT | 120.00 | 85.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRM230915C00125000 | 2023-03-15 1:07PM EDT | 125.00 | 61.15 | 72.10 | 72.90 | 0.00 | - | - | 2 | 0.00% |
| CRM230915C00130000 | 2023-06-07 9:53AM EDT | 130.00 | 86.66 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| CRM230915C00135000 | 2023-05-18 2:26PM EDT | 135.00 | 80.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230915C00140000 | 2023-05-12 9:39AM EDT | 140.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| CRM230915C00145000 | 2023-06-08 10:55AM EDT | 145.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CRM230915C00150000 | 2023-06-05 9:55AM EDT | 150.00 | 62.47 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| CRM230915C00155000 | 2023-06-01 10:40AM EDT | 155.00 | 62.27 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CRM230915C00160000 | 2023-06-05 10:40AM EDT | 160.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| CRM230915C00165000 | 2023-06-08 12:47PM EDT | 165.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CRM230915C00170000 | 2023-05-30 1:33PM EDT | 170.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.00% |
| CRM230915C00175000 | 2023-06-08 3:05PM EDT | 175.00 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRM230915C00180000 | 2023-06-08 3:48PM EDT | 180.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 30 | 253 | 0.00% |
| CRM230915C00185000 | 2023-06-07 1:50PM EDT | 185.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| CRM230915C00190000 | 2023-06-07 2:56PM EDT | 190.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 0.00% |
| CRM230915C00195000 | 2023-06-08 10:24AM EDT | 195.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,031 | 0.00% |
| CRM230915C00200000 | 2023-06-08 3:46PM EDT | 200.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,077 | 0.00% |
| CRM230915C00210000 | 2023-06-08 3:53PM EDT | 210.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 166 | 1,412 | 0.10% |
| CRM230915C00220000 | 2023-06-08 3:56PM EDT | 220.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 76 | 4,210 | 1.56% |
| CRM230915C00230000 | 2023-06-08 3:52PM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 57 | 2,505 | 3.13% |
| CRM230915C00240000 | 2023-06-08 3:53PM EDT | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 95 | 979 | 6.25% |
| CRM230915C00250000 | 2023-06-08 3:45PM EDT | 250.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 620 | 1,321 | 6.25% |
| CRM230915C00260000 | 2023-06-08 1:48PM EDT | 260.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 37 | 985 | 6.25% |
| CRM230915C00270000 | 2023-06-08 1:28PM EDT | 270.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 2,280 | 12.50% |
| CRM230915C00280000 | 2023-06-08 3:27PM EDT | 280.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 43 | 122 | 12.50% |
| CRM230915C00290000 | 2023-06-08 11:56AM EDT | 290.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 116 | 12.50% |
| CRM230915C00300000 | 2023-06-08 3:42PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 12.50% |
| CRM230915C00310000 | 2023-06-07 9:40AM EDT | 310.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CRM230915C00320000 | 2023-06-07 10:14AM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| CRM230915C00330000 | 2023-06-08 10:26AM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230915P00090000 | 2023-05-17 9:37AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| CRM230915P00095000 | 2023-05-22 9:34AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| CRM230915P00100000 | 2023-06-06 2:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 310 | 25.00% |
| CRM230915P00105000 | 2023-05-17 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 25.00% |
| CRM230915P00110000 | 2023-06-06 2:02PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 25.00% |
| CRM230915P00115000 | 2023-05-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| CRM230915P00120000 | 2023-06-01 10:21AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| CRM230915P00125000 | 2023-06-02 9:31AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| CRM230915P00130000 | 2023-06-07 3:52PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 25.00% |
| CRM230915P00135000 | 2023-06-07 12:56PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 12.50% |
| CRM230915P00140000 | 2023-06-07 1:05PM EDT | 140.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 2,705 | 12.50% |
| CRM230915P00145000 | 2023-06-08 10:55AM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| CRM230915P00150000 | 2023-06-08 12:02PM EDT | 150.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13 | 922 | 12.50% |
| CRM230915P00155000 | 2023-06-08 1:37PM EDT | 155.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 12.50% |
| CRM230915P00160000 | 2023-06-05 1:40PM EDT | 160.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 283 | 12.50% |
| CRM230915P00165000 | 2023-06-08 10:48AM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,942 | 12.50% |
| CRM230915P00170000 | 2023-06-08 3:57PM EDT | 170.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 49 | 626 | 6.25% |
| CRM230915P00175000 | 2023-06-08 3:53PM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 97 | 1,757 | 6.25% |
| CRM230915P00180000 | 2023-06-08 2:28PM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 46 | 1,881 | 6.25% |
| CRM230915P00185000 | 2023-06-08 3:13PM EDT | 185.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 81 | 513 | 6.25% |
| CRM230915P00190000 | 2023-06-08 1:50PM EDT | 190.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 71 | 2,044 | 3.13% |
| CRM230915P00195000 | 2023-06-08 3:48PM EDT | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,857 | 3.13% |
| CRM230915P00200000 | 2023-06-08 3:48PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 89 | 1,523 | 1.56% |
| CRM230915P00210000 | 2023-06-08 12:51PM EDT | 210.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 174 | 2,461 | 0.00% |
| CRM230915P00220000 | 2023-06-08 3:28PM EDT | 220.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 619 | 0.00% |
| CRM230915P00230000 | 2023-06-08 1:51PM EDT | 230.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| CRM230915P00240000 | 2023-06-08 12:07PM EDT | 240.00 | 32.11 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 0.00% |
| CRM230915P00250000 | 2023-06-08 9:36AM EDT | 250.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| CRM230915P00260000 | 2023-06-01 3:19PM EDT | 260.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CRM230915P00270000 | 2023-06-07 2:19PM EDT | 270.00 | 63.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CRM230915P00280000 | 2023-06-07 2:18PM EDT | 280.00 | 73.63 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRM230915P00290000 | 2023-06-07 12:01PM EDT | 290.00 | 80.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRM230915P00300000 | 2023-06-07 2:22PM EDT | 300.00 | 93.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CRM230915P00310000 | 2023-06-07 3:08PM EDT | 310.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CRM230915P00320000 | 2023-06-07 11:59AM EDT | 320.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.