CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-06-05 2:50PM EDT | 65.00 | 151.00 | 154.05 | 158.40 | 0.00 | - | 1 | 994 | 77.91% |
| CRM250117C00070000 | 2023-06-01 11:07AM EDT | 70.00 | 149.00 | 149.60 | 153.90 | 0.00 | - | 1 | 205 | 75.37% |
| CRM250117C00075000 | 2023-05-22 2:23PM EDT | 75.00 | 144.03 | 145.05 | 149.40 | 0.00 | - | 20 | 66 | 72.77% |
| CRM250117C00080000 | 2023-05-22 2:21PM EDT | 80.00 | 139.57 | 140.65 | 145.25 | 0.00 | - | 12 | 152 | 71.05% |
| CRM250117C00085000 | 2023-06-08 3:24PM EDT | 85.00 | 132.78 | 136.05 | 140.40 | 0.00 | - | 1 | 18 | 68.03% |
| CRM250117C00090000 | 2023-05-22 11:51AM EDT | 90.00 | 130.82 | 132.20 | 136.25 | 0.00 | - | 10 | 37 | 67.11% |
| CRM250117C00095000 | 2023-05-26 10:16AM EDT | 95.00 | 130.00 | 128.00 | 131.90 | 0.00 | - | 1 | 16 | 65.41% |
| CRM250117C00100000 | 2023-06-09 2:14PM EDT | 100.00 | 124.83 | 123.20 | 127.20 | +4.65 | +3.87% | 16 | 134 | 62.61% |
| CRM250117C00105000 | 2023-06-09 2:14PM EDT | 105.00 | 120.55 | 119.25 | 123.00 | +1.99 | +1.68% | 12 | 18 | 61.42% |
| CRM250117C00110000 | 2023-06-02 12:04PM EDT | 110.00 | 113.20 | 114.75 | 118.85 | 0.00 | - | 1 | 64 | 59.67% |
| CRM250117C00115000 | 2023-05-22 12:10PM EDT | 115.00 | 110.02 | 111.05 | 114.50 | 0.00 | - | 4 | 111 | 58.51% |
| CRM250117C00120000 | 2023-05-26 3:25PM EDT | 120.00 | 110.42 | 106.70 | 110.55 | 0.00 | - | 6 | 285 | 57.08% |
| CRM250117C00125000 | 2023-06-08 12:42PM EDT | 125.00 | 99.14 | 103.10 | 106.90 | 0.00 | - | 1 | 70 | 56.53% |
| CRM250117C00130000 | 2023-06-07 3:36PM EDT | 130.00 | 92.00 | 98.95 | 102.05 | 0.00 | - | 1 | 130 | 54.46% |
| CRM250117C00135000 | 2023-06-02 12:38PM EDT | 135.00 | 93.00 | 94.70 | 98.55 | 0.00 | - | 3 | 75 | 53.41% |
| CRM250117C00140000 | 2023-06-09 10:44AM EDT | 140.00 | 92.90 | 91.30 | 94.10 | +3.40 | +3.80% | 1 | 188 | 52.24% |
| CRM250117C00145000 | 2023-06-06 9:43AM EDT | 145.00 | 83.60 | 87.75 | 90.25 | 0.00 | - | 4 | 195 | 51.35% |
| CRM250117C00150000 | 2023-06-07 1:01PM EDT | 150.00 | 76.38 | 83.75 | 87.00 | 0.00 | - | 2 | 338 | 50.51% |
| CRM250117C00155000 | 2023-06-09 9:37AM EDT | 155.00 | 81.00 | 79.45 | 82.55 | +3.30 | +4.25% | 1 | 128 | 50.64% |
| CRM250117C00160000 | 2023-06-06 10:53AM EDT | 160.00 | 73.70 | 76.50 | 79.00 | 0.00 | - | 15 | 207 | 49.74% |
| CRM250117C00165000 | 2023-06-06 9:43AM EDT | 165.00 | 69.25 | 72.15 | 75.25 | 0.00 | - | 4 | 460 | 48.55% |
| CRM250117C00170000 | 2023-06-09 11:02AM EDT | 170.00 | 70.56 | 69.75 | 71.70 | +5.51 | +8.47% | 1 | 285 | 47.56% |
| CRM250117C00175000 | 2023-06-06 10:59AM EDT | 175.00 | 63.80 | 65.70 | 67.65 | 0.00 | - | 16 | 164 | 45.95% |
| CRM250117C00180000 | 2023-06-07 1:42PM EDT | 180.00 | 56.79 | 62.65 | 64.90 | 0.00 | - | 1 | 747 | 45.76% |
| CRM250117C00185000 | 2023-06-05 1:32PM EDT | 185.00 | 58.25 | 59.50 | 61.80 | 0.00 | - | 4 | 300 | 45.11% |
| CRM250117C00190000 | 2023-06-09 2:28PM EDT | 190.00 | 57.00 | 56.35 | 57.95 | +4.15 | +7.85% | 54 | 644 | 43.61% |
| CRM250117C00195000 | 2023-06-07 2:59PM EDT | 195.00 | 47.95 | 53.75 | 55.05 | 0.00 | - | 12 | 259 | 43.05% |
| CRM250117C00200000 | 2023-06-09 3:22PM EDT | 200.00 | 51.40 | 50.15 | 52.75 | +6.20 | +13.72% | 22 | 1,363 | 43.03% |
| CRM250117C00210000 | 2023-06-09 9:48AM EDT | 210.00 | 47.80 | 44.15 | 46.55 | +6.07 | +14.55% | 11 | 529 | 41.17% |
| CRM250117C00220000 | 2023-06-09 1:05PM EDT | 220.00 | 40.35 | 39.60 | 41.35 | +3.76 | +10.28% | 16 | 556 | 40.03% |
| CRM250117C00230000 | 2023-06-08 3:21PM EDT | 230.00 | 32.44 | 34.75 | 37.45 | 0.00 | - | 64 | 657 | 39.81% |
| CRM250117C00240000 | 2023-06-09 2:13PM EDT | 240.00 | 31.50 | 30.40 | 32.30 | +3.15 | +11.11% | 29 | 1,600 | 38.16% |
| CRM250117C00250000 | 2023-06-09 2:14PM EDT | 250.00 | 27.66 | 26.25 | 28.05 | +3.09 | +12.58% | 4 | 616 | 37.06% |
| CRM250117C00260000 | 2023-06-09 11:19AM EDT | 260.00 | 24.61 | 23.30 | 24.55 | +4.56 | +22.74% | 3 | 1,042 | 36.38% |
| CRM250117C00270000 | 2023-06-09 3:12PM EDT | 270.00 | 20.63 | 19.90 | 21.35 | +2.43 | +13.35% | 10 | 227 | 35.70% |
| CRM250117C00280000 | 2023-06-09 3:26PM EDT | 280.00 | 17.85 | 17.15 | 18.70 | +3.07 | +20.77% | 20 | 1,207 | 35.27% |
| CRM250117C00290000 | 2023-06-08 2:21PM EDT | 290.00 | 13.56 | 15.15 | 16.05 | 0.00 | - | 30 | 198 | 34.59% |
| CRM250117C00300000 | 2023-06-09 3:15PM EDT | 300.00 | 13.40 | 12.70 | 13.95 | +1.77 | +15.22% | 42 | 343 | 34.21% |
| CRM250117C00310000 | 2023-06-08 3:28PM EDT | 310.00 | 10.15 | 10.95 | 11.75 | 0.00 | - | 25 | 89 | 33.48% |
| CRM250117C00320000 | 2023-06-08 2:22PM EDT | 320.00 | 8.42 | 9.40 | 10.20 | 0.00 | - | 28 | 88 | 33.23% |
| CRM250117C00330000 | 2023-06-08 3:21PM EDT | 330.00 | 8.60 | 8.35 | 8.60 | +1.28 | +17.49% | 2 | 90 | 32.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-06-02 12:07PM EDT | 65.00 | 0.76 | 0.24 | 0.99 | 0.00 | - | 2 | 1,058 | 51.64% |
| CRM250117P00070000 | 2023-05-31 3:51PM EDT | 70.00 | 1.01 | 0.39 | 1.14 | 0.00 | - | 7 | 184 | 49.90% |
| CRM250117P00075000 | 2023-06-05 10:44AM EDT | 75.00 | 1.15 | 0.76 | 1.46 | 0.00 | - | 61 | 152 | 49.35% |
| CRM250117P00080000 | 2023-06-02 9:46AM EDT | 80.00 | 1.35 | 0.67 | 1.70 | 0.00 | - | 1 | 93 | 48.05% |
| CRM250117P00085000 | 2023-05-30 2:17PM EDT | 85.00 | 1.83 | 0.87 | 1.96 | 0.00 | - | 1 | 97 | 46.78% |
| CRM250117P00090000 | 2023-06-08 10:38AM EDT | 90.00 | 1.61 | 1.50 | 2.24 | -0.16 | -9.04% | 20 | 335 | 45.54% |
| CRM250117P00095000 | 2023-06-02 11:21AM EDT | 95.00 | 2.12 | 1.36 | 2.57 | 0.00 | - | 10 | 111 | 44.45% |
| CRM250117P00100000 | 2023-06-08 3:21PM EDT | 100.00 | 2.40 | 1.64 | 2.69 | 0.00 | - | 1 | 225 | 42.49% |
| CRM250117P00105000 | 2023-05-23 11:03AM EDT | 105.00 | 3.75 | 2.00 | 3.20 | 0.00 | - | 8 | 103 | 41.95% |
| CRM250117P00110000 | 2023-06-07 9:32AM EDT | 110.00 | 3.00 | 2.45 | 3.45 | 0.00 | - | 2 | 63 | 40.44% |
| CRM250117P00115000 | 2023-06-05 11:49AM EDT | 115.00 | 3.87 | 3.20 | 3.70 | 0.00 | - | 1 | 161 | 38.94% |
| CRM250117P00120000 | 2023-06-08 12:11PM EDT | 120.00 | 4.30 | 3.85 | 4.25 | 0.00 | - | 1 | 435 | 38.25% |
| CRM250117P00125000 | 2023-06-07 10:53AM EDT | 125.00 | 4.50 | 4.25 | 4.60 | -0.25 | -5.26% | 1 | 540 | 36.95% |
| CRM250117P00130000 | 2023-06-01 3:57PM EDT | 130.00 | 5.95 | 4.85 | 5.50 | 0.00 | - | 27 | 1,475 | 36.86% |
| CRM250117P00135000 | 2023-06-09 9:36AM EDT | 135.00 | 5.85 | 5.30 | 6.15 | -0.45 | -7.14% | 1 | 881 | 36.06% |
| CRM250117P00140000 | 2023-05-30 2:09PM EDT | 140.00 | 8.05 | 6.40 | 6.85 | 0.00 | - | 2 | 1,626 | 35.27% |
| CRM250117P00145000 | 2023-06-07 1:21PM EDT | 145.00 | 8.50 | 7.05 | 7.70 | 0.00 | - | 2 | 176 | 34.65% |
| CRM250117P00150000 | 2023-06-06 1:29PM EDT | 150.00 | 8.65 | 8.05 | 8.65 | 0.00 | - | 7 | 1,552 | 34.09% |
| CRM250117P00155000 | 2023-06-09 3:26PM EDT | 155.00 | 9.25 | 9.20 | 9.60 | -1.15 | -11.06% | 5 | 556 | 33.42% |
| CRM250117P00160000 | 2023-06-06 10:53AM EDT | 160.00 | 10.95 | 9.55 | 10.65 | 0.00 | - | 10 | 347 | 32.79% |
| CRM250117P00165000 | 2023-06-09 9:54AM EDT | 165.00 | 11.15 | 11.05 | 11.90 | -1.00 | -8.23% | 2 | 775 | 32.33% |
| CRM250117P00170000 | 2023-06-08 3:28PM EDT | 170.00 | 13.45 | 12.10 | 13.05 | 0.00 | - | 25 | 1,847 | 31.63% |
| CRM250117P00175000 | 2023-06-07 12:19PM EDT | 175.00 | 15.10 | 13.20 | 14.00 | 0.00 | - | 30 | 302 | 30.61% |
| CRM250117P00180000 | 2023-06-09 10:11AM EDT | 180.00 | 15.10 | 14.60 | 15.80 | -1.80 | -10.65% | 11 | 595 | 30.49% |
| CRM250117P00185000 | 2023-06-09 9:41AM EDT | 185.00 | 16.25 | 16.05 | 17.35 | -0.65 | -3.85% | 10 | 337 | 29.96% |
| CRM250117P00190000 | 2023-06-09 10:09AM EDT | 190.00 | 18.20 | 18.00 | 18.90 | -1.81 | -9.05% | 1 | 936 | 29.32% |
| CRM250117P00195000 | 2023-06-06 2:49PM EDT | 195.00 | 20.95 | 19.25 | 20.65 | 0.00 | - | 11 | 206 | 28.79% |
| CRM250117P00200000 | 2023-06-08 2:24PM EDT | 200.00 | 21.25 | 21.45 | 22.50 | -2.60 | -10.90% | 2 | 740 | 28.26% |
| CRM250117P00210000 | 2023-06-09 3:26PM EDT | 210.00 | 26.10 | 25.65 | 26.75 | -3.65 | -12.27% | 5 | 634 | 27.39% |
| CRM250117P00220000 | 2023-06-09 11:38AM EDT | 220.00 | 30.43 | 29.70 | 31.20 | -1.82 | -5.64% | 10 | 454 | 26.27% |
| CRM250117P00230000 | 2023-06-07 10:49AM EDT | 230.00 | 37.60 | 34.70 | 36.25 | 0.00 | - | 1 | 121 | 25.24% |
| CRM250117P00240000 | 2023-06-07 12:20PM EDT | 240.00 | 39.30 | 40.15 | 42.10 | -4.70 | -10.68% | 4 | 365 | 24.47% |
| CRM250117P00250000 | 2023-06-07 2:11PM EDT | 250.00 | 52.10 | 46.05 | 47.25 | 0.00 | - | 2 | 671 | 22.52% |
| CRM250117P00260000 | 2023-06-09 11:39AM EDT | 260.00 | 54.00 | 52.70 | 54.20 | -2.55 | -4.51% | 6 | 90 | 21.74% |
| CRM250117P00270000 | 2023-06-05 1:29PM EDT | 270.00 | 63.60 | 59.95 | 62.10 | 0.00 | - | 28 | 20 | 21.48% |
| CRM250117P00280000 | 2023-06-08 2:24PM EDT | 280.00 | 72.84 | 67.30 | 69.40 | 0.00 | - | 2 | 180 | 19.89% |
| CRM250117P00290000 | 2023-05-31 3:15PM EDT | 290.00 | 76.25 | 76.05 | 77.75 | 0.00 | - | 46 | 17 | 18.95% |
| CRM250117P00300000 | 2023-05-31 3:36PM EDT | 300.00 | 84.50 | 84.35 | 87.15 | 0.00 | - | 10 | 6 | 19.29% |
| CRM250117P00310000 | 2023-06-09 9:38AM EDT | 310.00 | 94.18 | 93.60 | 96.30 | +0.33 | +0.35% | 3 | 0 | 18.73% |
| CRM250117P00320000 | 2023-06-07 2:11PM EDT | 320.00 | 113.89 | 103.00 | 106.95 | 0.00 | - | 2 | 0 | 21.47% |
| CRM250117P00330000 | 2023-05-31 12:16PM EDT | 330.00 | 112.10 | 113.10 | 116.80 | 0.00 | - | - | 0 | 22.32% |
© 2023 Yahoo. All rights reserved.