CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 1:57PM EDT | 65.00 | 104.70 | 123.60 | 126.00 | 0.00 | - | 13 | 9 | 0.00% |
| CRM240119C00070000 | 2023-02-17 2:24PM EDT | 70.00 | 97.18 | 115.70 | 120.00 | 0.00 | - | 2 | 100 | 0.00% |
| CRM240119C00075000 | 2023-03-21 11:50AM EDT | 75.00 | 115.00 | 126.00 | 128.55 | 0.00 | - | 4 | 299 | 0.00% |
| CRM240119C00080000 | 2023-05-17 11:44AM EDT | 80.00 | 130.65 | 137.50 | 139.25 | 0.00 | - | 1 | 229 | 85.55% |
| CRM240119C00085000 | 2023-03-03 11:00AM EDT | 85.00 | 108.22 | 116.70 | 120.75 | 0.00 | - | 2 | 122 | 0.00% |
| CRM240119C00090000 | 2023-03-31 12:03PM EDT | 90.00 | 113.41 | 110.85 | 113.80 | 0.00 | - | 3 | 155 | 0.00% |
| CRM240119C00095000 | 2023-05-11 9:38AM EDT | 95.00 | 109.40 | 122.90 | 125.20 | 0.00 | - | 4 | 154 | 76.21% |
| CRM240119C00100000 | 2023-05-26 3:25PM EDT | 100.00 | 119.50 | 118.45 | 120.45 | +5.00 | +4.37% | 8 | 821 | 74.17% |
| CRM240119C00105000 | 2023-03-17 9:47AM EDT | 105.00 | 86.65 | 93.75 | 96.65 | 0.00 | - | 3 | 188 | 0.00% |
| CRM240119C00110000 | 2023-05-11 9:38AM EDT | 110.00 | 95.55 | 109.55 | 111.05 | 0.00 | - | 1 | 406 | 70.13% |
| CRM240119C00115000 | 2023-05-26 1:24PM EDT | 115.00 | 105.05 | 104.85 | 106.50 | +6.75 | +6.87% | 3 | 880 | 67.83% |
| CRM240119C00120000 | 2023-05-26 9:36AM EDT | 120.00 | 99.00 | 100.25 | 101.85 | +6.47 | +6.99% | 1 | 646 | 65.53% |
| CRM240119C00125000 | 2023-05-24 2:11PM EDT | 125.00 | 89.95 | 95.70 | 97.25 | 0.00 | - | 1 | 545 | 63.40% |
| CRM240119C00130000 | 2023-05-24 11:06AM EDT | 130.00 | 84.15 | 91.60 | 92.50 | 0.00 | - | 2 | 689 | 61.74% |
| CRM240119C00135000 | 2023-05-26 10:25AM EDT | 135.00 | 86.49 | 87.00 | 88.35 | +4.09 | +4.96% | 1 | 556 | 60.14% |
| CRM240119C00140000 | 2023-05-26 11:22AM EDT | 140.00 | 82.85 | 82.45 | 84.15 | +7.50 | +9.95% | 1 | 1,732 | 58.45% |
| CRM240119C00145000 | 2023-05-24 1:02PM EDT | 145.00 | 72.15 | 78.10 | 79.55 | 0.00 | - | 8 | 905 | 56.42% |
| CRM240119C00150000 | 2023-05-26 1:19PM EDT | 150.00 | 73.70 | 73.75 | 75.20 | +2.58 | +3.63% | 1 | 1,483 | 54.67% |
| CRM240119C00155000 | 2023-05-19 12:23PM EDT | 155.00 | 66.35 | 69.95 | 70.70 | 0.00 | - | 3 | 712 | 53.32% |
| CRM240119C00160000 | 2023-05-26 9:48AM EDT | 160.00 | 64.42 | 65.75 | 66.40 | +2.92 | +4.75% | 5 | 2,906 | 51.64% |
| CRM240119C00165000 | 2023-05-26 3:51PM EDT | 165.00 | 61.85 | 61.40 | 62.50 | +7.50 | +13.80% | 6 | 4,688 | 50.13% |
| CRM240119C00170000 | 2023-05-26 3:13PM EDT | 170.00 | 58.05 | 57.80 | 58.45 | +5.36 | +10.17% | 1 | 1,730 | 49.77% |
| CRM240119C00175000 | 2023-05-26 3:39PM EDT | 175.00 | 54.15 | 54.00 | 54.50 | +5.25 | +10.74% | 5 | 1,091 | 48.35% |
| CRM240119C00180000 | 2023-05-26 3:52PM EDT | 180.00 | 50.30 | 50.15 | 50.90 | +4.90 | +10.79% | 34 | 1,840 | 47.44% |
| CRM240119C00185000 | 2023-05-26 11:59AM EDT | 185.00 | 46.50 | 46.60 | 47.05 | +4.65 | +11.11% | 9 | 1,422 | 45.94% |
| CRM240119C00190000 | 2023-05-26 2:32PM EDT | 190.00 | 43.32 | 43.05 | 43.75 | +3.86 | +9.78% | 13 | 3,987 | 45.24% |
| CRM240119C00195000 | 2023-05-26 2:48PM EDT | 195.00 | 40.25 | 39.60 | 40.30 | +5.05 | +14.35% | 312 | 1,413 | 44.12% |
| CRM240119C00200000 | 2023-05-26 2:59PM EDT | 200.00 | 36.76 | 36.45 | 37.00 | +4.35 | +13.42% | 24 | 3,887 | 43.09% |
| CRM240119C00210000 | 2023-05-26 3:58PM EDT | 210.00 | 30.75 | 30.15 | 30.90 | +2.75 | +9.82% | 140 | 2,736 | 41.27% |
| CRM240119C00220000 | 2023-05-26 3:23PM EDT | 220.00 | 25.38 | 24.80 | 25.40 | +3.20 | +14.43% | 103 | 2,922 | 39.62% |
| CRM240119C00230000 | 2023-05-26 3:22PM EDT | 230.00 | 20.33 | 20.15 | 20.75 | +2.83 | +16.17% | 1,070 | 3,670 | 38.45% |
| CRM240119C00240000 | 2023-05-26 3:55PM EDT | 240.00 | 16.25 | 16.10 | 16.60 | +2.30 | +16.49% | 2,065 | 1,919 | 37.23% |
| CRM240119C00250000 | 2023-05-26 3:36PM EDT | 250.00 | 12.85 | 12.60 | 13.05 | +2.09 | +19.42% | 111 | 2,682 | 36.10% |
| CRM240119C00260000 | 2023-05-26 2:28PM EDT | 260.00 | 10.00 | 9.80 | 10.20 | +1.67 | +20.05% | 59 | 2,368 | 35.27% |
| CRM240119C00270000 | 2023-05-26 3:49PM EDT | 270.00 | 7.70 | 7.50 | 8.00 | +1.35 | +21.26% | 641 | 1,435 | 34.77% |
| CRM240119C00280000 | 2023-05-26 12:26PM EDT | 280.00 | 5.85 | 5.75 | 6.10 | +1.06 | +22.13% | 103 | 1,393 | 34.10% |
| CRM240119C00290000 | 2023-05-26 3:05PM EDT | 290.00 | 4.55 | 4.35 | 4.65 | +0.88 | +23.98% | 219 | 662 | 33.62% |
| CRM240119C00300000 | 2023-05-26 3:53PM EDT | 300.00 | 3.40 | 3.30 | 3.65 | +0.61 | +21.86% | 100 | 1,795 | 33.57% |
| CRM240119C00310000 | 2023-05-26 1:31PM EDT | 310.00 | 2.55 | 2.45 | 2.78 | +0.40 | +18.60% | 152 | 538 | 33.30% |
| CRM240119C00320000 | 2023-05-26 2:29PM EDT | 320.00 | 2.00 | 1.91 | 2.06 | +0.79 | +65.29% | 68 | 420 | 32.89% |
| CRM240119C00330000 | 2023-05-26 2:56PM EDT | 330.00 | 1.53 | 1.46 | 1.61 | +0.32 | +26.45% | 289 | 1,431 | 32.94% |
| CRM240119C00340000 | 2023-05-25 2:51PM EDT | 340.00 | 0.95 | 1.11 | 1.31 | 0.00 | - | 6 | 202 | 33.25% |
| CRM240119C00350000 | 2023-05-26 2:01PM EDT | 350.00 | 1.00 | 0.79 | 1.07 | +0.37 | +58.73% | 43 | 609 | 33.57% |
| CRM240119C00360000 | 2023-05-26 2:10PM EDT | 360.00 | 0.72 | 0.61 | 0.79 | +0.15 | +26.32% | 8 | 196 | 33.28% |
| CRM240119C00370000 | 2023-05-24 12:27PM EDT | 370.00 | 0.40 | 0.46 | 0.73 | 0.00 | - | 1 | 203 | 34.23% |
| CRM240119C00380000 | 2023-05-26 3:10PM EDT | 380.00 | 0.40 | 0.41 | 0.60 | +0.12 | +42.86% | 6 | 215 | 34.50% |
| CRM240119C00390000 | 2023-05-19 3:59PM EDT | 390.00 | 0.23 | 0.26 | 0.50 | 0.00 | - | 1 | 330 | 34.82% |
| CRM240119C00400000 | 2023-05-26 2:05PM EDT | 400.00 | 0.29 | 0.26 | 0.35 | +0.06 | +26.09% | 51 | 925 | 34.28% |
| CRM240119C00410000 | 2023-03-22 9:43AM EDT | 410.00 | 0.20 | 0.06 | 0.19 | 0.00 | - | 2 | 60 | 32.76% |
| CRM240119C00420000 | 2023-05-18 10:40AM EDT | 420.00 | 0.12 | 0.09 | 0.33 | 0.00 | - | 1 | 182 | 36.21% |
| CRM240119C00430000 | 2023-04-05 3:27PM EDT | 430.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 40 | 34.60% |
| CRM240119C00440000 | 2023-05-01 12:37PM EDT | 440.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 1 | 41 | 35.99% |
| CRM240119C00450000 | 2023-05-10 11:07AM EDT | 450.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 1 | 256 | 36.72% |
| CRM240119C00460000 | 2023-05-26 10:54AM EDT | 460.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 1 | 3,017 | 35.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-05-22 11:12AM EDT | 65.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 20 | 461 | 61.62% |
| CRM240119P00070000 | 2023-05-26 10:33AM EDT | 70.00 | 0.16 | 0.15 | 0.27 | -0.04 | -20.00% | 3 | 916 | 60.50% |
| CRM240119P00075000 | 2023-05-26 3:04PM EDT | 75.00 | 0.20 | 0.09 | 0.69 | -0.24 | -54.55% | 2 | 88 | 62.06% |
| CRM240119P00080000 | 2023-05-26 12:13PM EDT | 80.00 | 0.28 | 0.20 | 0.34 | -0.08 | -22.22% | 1 | 844 | 55.52% |
| CRM240119P00085000 | 2023-05-25 11:47AM EDT | 85.00 | 0.40 | 0.27 | 0.45 | 0.00 | - | 12 | 335 | 54.54% |
| CRM240119P00090000 | 2023-05-26 1:36PM EDT | 90.00 | 0.47 | 0.42 | 0.47 | -0.10 | -17.54% | 12 | 691 | 53.08% |
| CRM240119P00095000 | 2023-05-19 9:41AM EDT | 95.00 | 0.57 | 0.42 | 0.60 | 0.00 | - | 1 | 2,038 | 51.15% |
| CRM240119P00100000 | 2023-05-26 10:47AM EDT | 100.00 | 0.68 | 0.63 | 0.74 | +0.01 | +1.49% | 6 | 4,718 | 50.66% |
| CRM240119P00105000 | 2023-05-04 3:21PM EDT | 105.00 | 1.61 | 0.70 | 0.96 | 0.00 | - | 5 | 1,173 | 50.75% |
| CRM240119P00110000 | 2023-05-26 2:03PM EDT | 110.00 | 1.05 | 0.90 | 1.16 | +0.03 | +2.94% | 2 | 1,149 | 49.61% |
| CRM240119P00115000 | 2023-05-26 1:34PM EDT | 115.00 | 1.26 | 1.11 | 1.32 | -0.02 | -1.56% | 5 | 2,451 | 48.00% |
| CRM240119P00120000 | 2023-05-26 3:14PM EDT | 120.00 | 1.55 | 1.45 | 1.64 | -0.17 | -9.88% | 14 | 2,696 | 47.34% |
| CRM240119P00125000 | 2023-05-26 12:15PM EDT | 125.00 | 1.80 | 1.65 | 1.80 | -0.22 | -10.89% | 2 | 2,979 | 45.48% |
| CRM240119P00130000 | 2023-05-26 3:51PM EDT | 130.00 | 2.13 | 2.04 | 2.17 | -0.31 | -12.70% | 49 | 2,876 | 44.69% |
| CRM240119P00135000 | 2023-05-26 1:08PM EDT | 135.00 | 2.49 | 2.40 | 2.52 | -0.08 | -3.11% | 11 | 3,050 | 43.57% |
| CRM240119P00140000 | 2023-05-26 3:13PM EDT | 140.00 | 2.85 | 2.85 | 3.00 | -0.46 | -13.90% | 25 | 15,128 | 42.80% |
| CRM240119P00145000 | 2023-05-26 11:41AM EDT | 145.00 | 3.30 | 3.25 | 3.50 | -0.65 | -16.46% | 8 | 3,122 | 41.88% |
| CRM240119P00150000 | 2023-05-26 2:23PM EDT | 150.00 | 4.03 | 3.85 | 4.00 | -0.42 | -9.44% | 34 | 4,366 | 40.77% |
| CRM240119P00155000 | 2023-05-26 3:05PM EDT | 155.00 | 4.55 | 4.50 | 4.70 | -0.60 | -11.65% | 12 | 2,620 | 40.09% |
| CRM240119P00160000 | 2023-05-26 2:46PM EDT | 160.00 | 5.35 | 5.10 | 5.35 | -0.60 | -10.08% | 2 | 2,531 | 39.05% |
| CRM240119P00165000 | 2023-05-26 3:07PM EDT | 165.00 | 6.05 | 6.00 | 6.15 | -0.75 | -11.03% | 2,053 | 5,114 | 38.21% |
| CRM240119P00170000 | 2023-05-26 3:06PM EDT | 170.00 | 6.90 | 6.80 | 7.05 | -0.50 | -6.76% | 117 | 2,916 | 37.39% |
| CRM240119P00175000 | 2023-05-26 3:19PM EDT | 175.00 | 7.90 | 7.85 | 8.05 | -1.00 | -11.24% | 76 | 2,170 | 36.58% |
| CRM240119P00180000 | 2023-05-26 3:47PM EDT | 180.00 | 9.06 | 8.85 | 9.20 | -0.79 | -8.02% | 26 | 2,581 | 35.85% |
| CRM240119P00185000 | 2023-05-26 3:12PM EDT | 185.00 | 10.25 | 10.10 | 10.40 | -1.00 | -8.89% | 85 | 1,410 | 35.00% |
| CRM240119P00190000 | 2023-05-26 3:47PM EDT | 190.00 | 11.63 | 11.55 | 11.80 | -1.32 | -10.19% | 20 | 2,811 | 34.30% |
| CRM240119P00195000 | 2023-05-26 3:05PM EDT | 195.00 | 13.10 | 13.05 | 13.40 | -0.65 | -4.73% | 568 | 3,047 | 33.69% |
| CRM240119P00200000 | 2023-05-26 11:26AM EDT | 200.00 | 14.62 | 14.55 | 15.05 | -1.48 | -9.19% | 48 | 3,869 | 32.93% |
| CRM240119P00210000 | 2023-05-26 3:32PM EDT | 210.00 | 18.70 | 18.40 | 18.95 | -1.80 | -8.78% | 19 | 1,585 | 31.63% |
| CRM240119P00220000 | 2023-05-26 3:46PM EDT | 220.00 | 23.00 | 22.80 | 23.45 | -2.30 | -9.09% | 24 | 1,997 | 30.22% |
| CRM240119P00230000 | 2023-05-26 3:52PM EDT | 230.00 | 28.40 | 28.05 | 28.65 | -2.35 | -7.64% | 27 | 1,499 | 28.80% |
| CRM240119P00240000 | 2023-05-26 3:30PM EDT | 240.00 | 34.30 | 34.05 | 34.80 | -4.05 | -10.56% | 7 | 607 | 27.68% |
| CRM240119P00250000 | 2023-05-26 3:29PM EDT | 250.00 | 40.95 | 40.70 | 41.65 | -2.95 | -6.72% | 5 | 110 | 26.51% |
| CRM240119P00260000 | 2023-05-24 1:20PM EDT | 260.00 | 49.20 | 48.05 | 49.25 | -4.09 | -7.67% | 1 | 128 | 25.43% |
| CRM240119P00270000 | 2023-05-26 3:16PM EDT | 270.00 | 56.70 | 56.25 | 57.45 | -5.35 | -8.62% | 13 | 54 | 24.30% |
| CRM240119P00280000 | 2023-05-25 3:33PM EDT | 280.00 | 65.85 | 64.90 | 66.45 | -4.60 | -6.53% | 10 | 88 | 23.98% |
| CRM240119P00290000 | 2023-05-25 3:21PM EDT | 290.00 | 79.75 | 74.50 | 75.90 | 0.00 | - | 80 | 100 | 24.24% |
| CRM240119P00300000 | 2023-03-02 3:02PM EDT | 300.00 | 112.30 | 99.30 | 100.95 | 0.00 | - | 3 | 3 | 56.54% |
| CRM240119P00310000 | 2023-04-24 10:55AM EDT | 310.00 | 114.02 | 101.80 | 103.65 | 0.00 | - | 2 | 0 | 47.82% |
| CRM240119P00320000 | 2023-05-26 3:18PM EDT | 320.00 | 104.80 | 103.65 | 105.30 | -5.00 | -4.55% | 43 | 40 | 26.91% |
| CRM240119P00330000 | 2022-05-26 3:59PM EDT | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 86.31% |
| CRM240119P00340000 | 2023-05-26 3:18PM EDT | 340.00 | 124.80 | 123.75 | 125.35 | -4.75 | -3.67% | 31 | 15 | 30.46% |
| CRM240119P00350000 | 2022-07-01 10:24AM EDT | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 93.70% |
| CRM240119P00360000 | 2023-05-26 3:18PM EDT | 360.00 | 144.80 | 143.70 | 145.35 | -5.10 | -3.40% | 12 | 10 | 33.45% |
| CRM240119P00370000 | 2023-02-22 4:54PM EDT | 370.00 | 207.13 | 178.00 | 181.85 | 0.00 | - | 11 | 0 | 88.96% |
| CRM240119P00380000 | 2022-02-22 11:43AM EDT | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 53.83% |
| CRM240119P00390000 | 2023-02-14 12:20PM EDT | 390.00 | 219.57 | 200.75 | 204.50 | 0.00 | - | - | 0 | 97.16% |
| CRM240119P00400000 | 2023-01-25 4:41PM EDT | 400.00 | 243.92 | 235.95 | 239.65 | 0.00 | - | 4 | 0 | 136.22% |
| CRM240119P00410000 | 2022-02-17 12:17PM EDT | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 11:02AM EDT | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-02-06 11:28AM EDT | 430.00 | 260.54 | 246.45 | 249.70 | 0.00 | - | 2 | 0 | 112.74% |
| CRM240119P00440000 | 2023-05-16 10:40AM EDT | 440.00 | 234.45 | 222.85 | 226.40 | 0.00 | - | 2 | 0 | 50.00% |
| CRM240119P00450000 | 2023-02-09 3:13PM EDT | 450.00 | 277.65 | 274.80 | 278.70 | 0.00 | - | 4 | 0 | 128.97% |
| CRM240119P00460000 | 2023-04-21 11:29AM EDT | 460.00 | 262.15 | 247.30 | 251.60 | 0.00 | - | 2 | 0 | 63.87% |
© 2023 Yahoo. All rights reserved.