CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117C00095000 | 2023-03-28 9:58AM EDT | 95.00 | 100.36 | 103.15 | 105.80 | 0.00 | - | 1 | 13 | 0.00% |
| CRM231117C00100000 | 2023-04-20 3:51PM EDT | 100.00 | 100.81 | 112.60 | 115.00 | 0.00 | - | - | 1 | 86.27% |
| CRM231117C00115000 | 2023-04-06 3:51PM EDT | 115.00 | 83.10 | 86.20 | 87.60 | 0.00 | - | 4 | 5 | 0.00% |
| CRM231117C00120000 | 2023-05-01 2:13PM EDT | 120.00 | 82.70 | 105.90 | 110.05 | 0.00 | - | 2 | 32 | 120.99% |
| CRM231117C00125000 | 2023-04-03 2:45PM EDT | 125.00 | 77.54 | 72.80 | 73.90 | 0.00 | - | 2 | 1 | 0.00% |
| CRM231117C00130000 | 2023-05-31 9:48AM EDT | 130.00 | 95.95 | 82.55 | 86.10 | 0.00 | - | 1 | 8 | 62.85% |
| CRM231117C00135000 | 2023-05-31 12:33PM EDT | 135.00 | 89.70 | 78.25 | 81.40 | 0.00 | - | 1 | 5 | 61.05% |
| CRM231117C00140000 | 2023-05-22 11:48AM EDT | 140.00 | 77.05 | 73.80 | 75.50 | 0.00 | - | 2 | 9 | 56.56% |
| CRM231117C00145000 | 2023-05-31 10:31AM EDT | 145.00 | 71.05 | 68.60 | 71.30 | -7.85 | -9.95% | 3 | 14 | 53.99% |
| CRM231117C00150000 | 2023-06-02 12:29PM EDT | 150.00 | 66.25 | 64.60 | 66.35 | 0.00 | - | 2 | 31 | 52.16% |
| CRM231117C00155000 | 2023-06-05 9:34AM EDT | 155.00 | 61.36 | 60.00 | 62.35 | -0.39 | -0.63% | 2 | 33 | 50.75% |
| CRM231117C00160000 | 2023-06-02 1:29PM EDT | 160.00 | 58.45 | 55.85 | 57.80 | 0.00 | - | 2 | 39 | 51.76% |
| CRM231117C00165000 | 2023-05-31 10:29AM EDT | 165.00 | 61.55 | 51.40 | 52.95 | 0.00 | - | 5 | 55 | 48.39% |
| CRM231117C00170000 | 2023-06-05 3:37PM EDT | 170.00 | 48.22 | 47.30 | 48.80 | -3.30 | -6.41% | 1 | 59 | 46.80% |
| CRM231117C00175000 | 2023-06-02 12:47PM EDT | 175.00 | 45.78 | 43.20 | 44.70 | 0.00 | - | 3 | 54 | 45.15% |
| CRM231117C00180000 | 2023-06-02 10:50AM EDT | 180.00 | 42.10 | 39.20 | 40.75 | 0.00 | - | 1 | 87 | 43.66% |
| CRM231117C00185000 | 2023-06-05 11:32AM EDT | 185.00 | 34.31 | 35.05 | 36.90 | -5.91 | -14.69% | 1 | 101 | 42.17% |
| CRM231117C00190000 | 2023-06-05 10:10AM EDT | 190.00 | 32.55 | 31.85 | 33.15 | -2.70 | -7.66% | 2 | 284 | 40.67% |
| CRM231117C00195000 | 2023-06-02 11:45AM EDT | 195.00 | 30.00 | 28.50 | 29.80 | 0.00 | - | 1 | 105 | 39.71% |
| CRM231117C00200000 | 2023-06-05 1:43PM EDT | 200.00 | 26.40 | 25.45 | 26.30 | -1.95 | -6.88% | 39 | 779 | 38.20% |
| CRM231117C00210000 | 2023-06-05 2:15PM EDT | 210.00 | 20.50 | 19.45 | 20.45 | -0.90 | -4.21% | 27 | 668 | 36.41% |
| CRM231117C00220000 | 2023-06-05 3:32PM EDT | 220.00 | 15.39 | 14.95 | 15.20 | -0.76 | -4.71% | 59 | 1,277 | 34.42% |
| CRM231117C00230000 | 2023-06-05 2:34PM EDT | 230.00 | 11.45 | 10.60 | 11.20 | -0.90 | -7.29% | 8 | 625 | 33.30% |
| CRM231117C00240000 | 2023-06-05 2:46PM EDT | 240.00 | 8.25 | 7.90 | 8.15 | -0.65 | -7.30% | 24 | 313 | 32.58% |
| CRM231117C00250000 | 2023-06-05 12:38PM EDT | 250.00 | 6.15 | 5.60 | 5.80 | -0.60 | -8.89% | 13 | 530 | 31.98% |
| CRM231117C00260000 | 2023-06-05 3:07PM EDT | 260.00 | 4.26 | 3.95 | 4.15 | -0.34 | -7.39% | 39 | 186 | 31.75% |
| CRM231117C00270000 | 2023-06-05 2:32PM EDT | 270.00 | 3.05 | 2.81 | 2.97 | -0.30 | -8.96% | 30 | 81 | 31.70% |
| CRM231117C00280000 | 2023-06-02 12:49PM EDT | 280.00 | 2.44 | 2.02 | 2.16 | 0.00 | - | 16 | 187 | 31.86% |
| CRM231117C00290000 | 2023-06-05 3:34PM EDT | 290.00 | 1.55 | 1.46 | 1.59 | -0.26 | -14.36% | 6 | 127 | 32.14% |
| CRM231117C00300000 | 2023-06-05 3:35PM EDT | 300.00 | 1.16 | 1.08 | 1.19 | -0.40 | -25.64% | 3 | 95 | 32.53% |
| CRM231117C00310000 | 2023-06-05 3:47PM EDT | 310.00 | 0.87 | 0.82 | 0.91 | -0.14 | -13.86% | 14 | 142 | 33.02% |
| CRM231117C00320000 | 2023-06-05 3:29PM EDT | 320.00 | 0.68 | 0.60 | 0.71 | -0.65 | -48.87% | 2 | 20 | 33.57% |
| CRM231117C00330000 | 2023-06-02 10:31AM EDT | 330.00 | 0.66 | 0.49 | 0.57 | 0.00 | - | 26 | 55 | 34.23% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM231117P00095000 | 2023-05-19 12:08PM EDT | 95.00 | 0.29 | 0.10 | 0.28 | 0.00 | - | 22 | 53 | 51.61% |
| CRM231117P00100000 | 2023-06-01 9:41AM EDT | 100.00 | 0.23 | 0.08 | 0.32 | 0.00 | - | 1 | 45 | 52.20% |
| CRM231117P00105000 | 2023-05-31 1:59PM EDT | 105.00 | 0.41 | 0.22 | 0.29 | 0.00 | - | 3 | 29 | 48.34% |
| CRM231117P00110000 | 2023-06-02 2:56PM EDT | 110.00 | 0.30 | 0.28 | 0.34 | 0.00 | - | 50 | 205 | 46.48% |
| CRM231117P00115000 | 2023-06-01 9:43AM EDT | 115.00 | 0.43 | 0.36 | 0.43 | 0.00 | - | 1 | 138 | 45.24% |
| CRM231117P00120000 | 2023-06-01 10:09AM EDT | 120.00 | 0.56 | 0.47 | 0.53 | 0.00 | - | 4 | 83 | 43.90% |
| CRM231117P00125000 | 2023-06-02 3:49PM EDT | 125.00 | 0.64 | 0.59 | 0.66 | +0.07 | +12.28% | 3 | 112 | 42.68% |
| CRM231117P00130000 | 2023-06-02 10:01AM EDT | 130.00 | 0.78 | 0.74 | 0.82 | 0.00 | - | 3 | 88 | 41.53% |
| CRM231117P00135000 | 2023-06-05 11:18AM EDT | 135.00 | 1.00 | 0.93 | 1.00 | +0.03 | +3.09% | 2 | 104 | 40.31% |
| CRM231117P00140000 | 2023-06-05 9:43AM EDT | 140.00 | 1.14 | 1.15 | 1.24 | -0.02 | -1.72% | 4 | 1,906 | 39.28% |
| CRM231117P00145000 | 2023-06-02 12:46PM EDT | 145.00 | 1.43 | 1.45 | 1.54 | 0.00 | - | 1 | 71 | 38.36% |
| CRM231117P00150000 | 2023-06-05 10:24AM EDT | 150.00 | 1.86 | 1.79 | 1.87 | +0.12 | +6.90% | 1 | 3,490 | 37.28% |
| CRM231117P00155000 | 2023-06-02 11:55AM EDT | 155.00 | 2.20 | 2.20 | 2.28 | 0.00 | - | 4 | 1,520 | 36.30% |
| CRM231117P00160000 | 2023-06-05 10:11AM EDT | 160.00 | 2.70 | 2.63 | 2.76 | +0.27 | +11.11% | 4 | 428 | 35.33% |
| CRM231117P00165000 | 2023-06-05 12:46PM EDT | 165.00 | 3.10 | 3.20 | 3.35 | 0.00 | - | 39 | 292 | 34.45% |
| CRM231117P00170000 | 2023-06-05 11:50AM EDT | 170.00 | 4.00 | 3.90 | 4.05 | +0.13 | +3.36% | 38 | 368 | 33.59% |
| CRM231117P00175000 | 2023-06-05 12:18PM EDT | 175.00 | 4.64 | 4.70 | 5.20 | -0.01 | -0.22% | 21 | 392 | 33.65% |
| CRM231117P00180000 | 2023-06-05 2:21PM EDT | 180.00 | 5.53 | 5.65 | 5.85 | +0.08 | +1.47% | 4 | 276 | 31.98% |
| CRM231117P00185000 | 2023-06-05 12:13PM EDT | 185.00 | 6.65 | 6.75 | 7.30 | +0.20 | +3.10% | 126 | 489 | 31.93% |
| CRM231117P00190000 | 2023-06-02 11:58AM EDT | 190.00 | 8.55 | 8.05 | 8.25 | +0.50 | +6.21% | 3 | 192 | 30.37% |
| CRM231117P00195000 | 2023-06-02 11:56AM EDT | 195.00 | 9.50 | 9.50 | 9.75 | 0.00 | - | 108 | 399 | 29.63% |
| CRM231117P00200000 | 2023-06-05 2:52PM EDT | 200.00 | 11.30 | 11.20 | 11.80 | +0.55 | +5.12% | 16 | 1,341 | 29.55% |
| CRM231117P00210000 | 2023-06-05 9:35AM EDT | 210.00 | 15.25 | 15.30 | 15.55 | +0.81 | +5.61% | 15 | 257 | 27.46% |
| CRM231117P00220000 | 2023-06-05 10:26AM EDT | 220.00 | 20.25 | 20.00 | 21.10 | +0.94 | +4.87% | 5 | 197 | 26.87% |
| CRM231117P00230000 | 2023-06-02 3:19PM EDT | 230.00 | 25.38 | 26.00 | 27.10 | 0.00 | - | 2 | 160 | 25.28% |
| CRM231117P00240000 | 2023-06-05 11:10AM EDT | 240.00 | 35.67 | 33.20 | 34.40 | +3.35 | +10.37% | 12 | 94 | 24.30% |
| CRM231117P00250000 | 2023-06-05 9:30AM EDT | 250.00 | 40.75 | 41.00 | 42.85 | +1.90 | +4.89% | 1 | 104 | 24.25% |
| CRM231117P00260000 | 2023-06-02 2:53PM EDT | 260.00 | 48.39 | 49.95 | 51.65 | 0.00 | - | 4 | 185 | 23.57% |
| CRM231117P00270000 | 2023-05-31 3:30PM EDT | 270.00 | 53.35 | 59.00 | 61.25 | 0.00 | - | 45 | 61 | 24.68% |
| CRM231117P00280000 | 2023-06-05 9:51AM EDT | 280.00 | 70.14 | 69.05 | 71.20 | +8.04 | +12.95% | 2 | 0 | 27.05% |
| CRM231117P00290000 | 2023-05-31 3:39PM EDT | 290.00 | 71.27 | 78.50 | 81.15 | 0.00 | - | - | 0 | 29.24% |
| CRM231117P00300000 | 2023-05-31 11:46AM EDT | 300.00 | 81.67 | 87.95 | 91.15 | 0.00 | - | - | 0 | 31.56% |
| CRM231117P00330000 | 2023-05-31 3:10PM EDT | 330.00 | 108.85 | 117.85 | 121.15 | 0.00 | - | - | 0 | 37.89% |
© 2023 Yahoo. All rights reserved.