CRM - Salesforce, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609C00105000 | 2023-06-02 3:15PM EDT | 105.00 | 107.00 | 109.00 | 112.10 | 0.00 | - | 2 | 1 | 513.87% |
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 130.00 | 82.60 | 84.05 | 86.95 | 0.00 | - | - | 1 | 377.54% |
| CRM230609C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 74.97 | 79.10 | 82.15 | 0.00 | - | - | 2 | 359.38% |
| CRM230609C00140000 | 2023-06-01 11:11AM EDT | 140.00 | 72.56 | 74.10 | 77.15 | 0.00 | - | 2 | 7 | 336.04% |
| CRM230609C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 63.35 | 69.05 | 72.05 | 0.00 | - | - | 1 | 310.40% |
| CRM230609C00150000 | 2023-06-06 3:26PM EDT | 150.00 | 62.74 | 64.85 | 67.10 | 0.00 | - | 1 | 2 | 304.30% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 155.00 | 46.66 | 59.70 | 62.35 | 0.00 | - | - | 2 | 283.89% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 160.00 | 53.83 | 54.45 | 57.15 | 0.00 | - | 2 | 3 | 254.88% |
| CRM230609C00165000 | 2023-06-01 3:35PM EDT | 165.00 | 48.36 | 49.45 | 52.05 | 0.00 | - | 2 | 2 | 232.42% |
| CRM230609C00167500 | 2023-06-01 9:41AM EDT | 167.50 | 44.92 | 46.95 | 49.70 | 0.00 | - | - | 2 | 224.46% |
| CRM230609C00170000 | 2023-06-06 12:13PM EDT | 170.00 | 41.80 | 44.80 | 47.20 | 0.00 | - | 14 | 55 | 219.24% |
| CRM230609C00172500 | 2023-06-02 12:59PM EDT | 172.50 | 39.88 | 41.90 | 44.65 | 0.00 | - | 1 | 1 | 202.64% |
| CRM230609C00175000 | 2023-06-07 9:33AM EDT | 175.00 | 39.55 | 39.55 | 41.30 | +3.52 | +9.77% | 17 | 25 | 182.57% |
| CRM230609C00180000 | 2023-06-06 12:11PM EDT | 180.00 | 31.65 | 35.05 | 37.15 | 0.00 | - | 6 | 14 | 180.71% |
| CRM230609C00182500 | 2023-05-26 10:44AM EDT | 182.50 | 34.50 | 31.90 | 34.45 | 0.00 | - | 1 | 1 | 160.11% |
| CRM230609C00185000 | 2023-06-06 10:05AM EDT | 185.00 | 25.05 | 29.55 | 32.10 | 0.00 | - | 1 | 38 | 153.91% |
| CRM230609C00187500 | 2023-06-06 12:18PM EDT | 187.50 | 24.25 | 27.00 | 29.55 | 0.00 | - | 2 | 18 | 142.77% |
| CRM230609C00190000 | 2023-06-06 11:19AM EDT | 190.00 | 21.01 | 25.05 | 27.15 | 0.00 | - | 11 | 54 | 139.84% |
| CRM230609C00192500 | 2023-06-05 11:24AM EDT | 192.50 | 15.15 | 22.25 | 24.55 | 0.00 | - | 2 | 35 | 125.49% |
| CRM230609C00195000 | 2023-06-05 10:25AM EDT | 195.00 | 13.62 | 19.65 | 21.85 | 0.00 | - | 45 | 79 | 112.31% |
| CRM230609C00197500 | 2023-06-07 9:34AM EDT | 197.50 | 18.29 | 17.45 | 18.20 | +4.29 | +30.64% | 24 | 51 | 93.68% |
| CRM230609C00200000 | 2023-06-07 9:37AM EDT | 200.00 | 16.07 | 15.25 | 15.75 | +2.96 | +22.58% | 2 | 480 | 87.21% |
| CRM230609C00202500 | 2023-06-07 9:36AM EDT | 202.50 | 12.65 | 12.55 | 13.45 | +1.95 | +18.22% | 2 | 68 | 77.00% |
| CRM230609C00205000 | 2023-06-06 3:49PM EDT | 205.00 | 8.30 | 10.05 | 10.80 | 0.00 | - | 130 | 463 | 65.23% |
| CRM230609C00207500 | 2023-06-07 9:37AM EDT | 207.50 | 8.50 | 7.65 | 8.60 | +2.62 | +44.56% | 2 | 575 | 57.47% |
| CRM230609C00210000 | 2023-06-07 9:42AM EDT | 210.00 | 5.72 | 5.55 | 6.00 | +1.72 | +43.00% | 58 | 2,902 | 50.95% |
| CRM230609C00212500 | 2023-06-07 9:40AM EDT | 212.50 | 4.10 | 3.55 | 3.80 | +1.75 | +74.47% | 131 | 2,818 | 41.38% |
| CRM230609C00215000 | 2023-06-07 9:42AM EDT | 215.00 | 2.17 | 2.16 | 2.27 | +0.92 | +73.60% | 802 | 3,515 | 37.33% |
| CRM230609C00217500 | 2023-06-07 9:42AM EDT | 217.50 | 1.20 | 1.17 | 1.23 | +0.55 | +84.62% | 776 | 1,767 | 35.06% |
| CRM230609C00220000 | 2023-06-07 9:42AM EDT | 220.00 | 0.66 | 0.59 | 0.63 | +0.32 | +94.12% | 753 | 3,324 | 34.35% |
| CRM230609C00222500 | 2023-06-07 9:42AM EDT | 222.50 | 0.34 | 0.32 | 0.36 | +0.15 | +78.95% | 171 | 1,389 | 35.84% |
| CRM230609C00225000 | 2023-06-07 9:41AM EDT | 225.00 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 880 | 2,124 | 37.21% |
| CRM230609C00227500 | 2023-06-07 9:39AM EDT | 227.50 | 0.16 | 0.11 | 0.12 | +0.09 | +128.57% | 14 | 322 | 39.06% |
| CRM230609C00230000 | 2023-06-07 9:39AM EDT | 230.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 58 | 1,177 | 43.16% |
| CRM230609C00232500 | 2023-06-07 9:34AM EDT | 232.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1 | 187 | 44.53% |
| CRM230609C00235000 | 2023-06-07 9:41AM EDT | 235.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 42 | 968 | 48.05% |
| CRM230609C00237500 | 2023-06-07 9:38AM EDT | 237.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1 | 322 | 51.17% |
| CRM230609C00240000 | 2023-06-07 9:39AM EDT | 240.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 24 | 1,374 | 50.78% |
| CRM230609C00242500 | 2023-06-07 9:36AM EDT | 242.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 376 | 51.56% |
| CRM230609C00245000 | 2023-06-07 9:39AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 877 | 54.69% |
| CRM230609C00247500 | 2023-06-05 1:28PM EDT | 247.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 120 | 58.59% |
| CRM230609C00250000 | 2023-06-06 2:14PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,772 | 50.00% |
| CRM230609C00252500 | 2023-06-02 2:11PM EDT | 252.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 55 | 67.97% |
| CRM230609C00255000 | 2023-06-06 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 957 | 68.75% |
| CRM230609C00257500 | 2023-06-05 12:49PM EDT | 257.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 71.88% |
| CRM230609C00260000 | 2023-06-06 12:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 966 | 71.88% |
| CRM230609C00262500 | 2023-06-01 3:32PM EDT | 262.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 172 | 82.03% |
| CRM230609C00265000 | 2023-06-05 3:20PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 434 | 78.13% |
| CRM230609C00267500 | 2023-06-01 3:25PM EDT | 267.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 30 | 89.06% |
| CRM230609C00270000 | 2023-06-06 3:41PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,258 | 84.38% |
| CRM230609C00272500 | 2023-06-01 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 95 | 134.28% |
| CRM230609C00275000 | 2023-06-06 3:41PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,025 | 90.63% |
| CRM230609C00277500 | 2023-06-02 2:50PM EDT | 277.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 106 | 128.91% |
| CRM230609C00280000 | 2023-06-06 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 448 | 146.48% |
| CRM230609C00282500 | 2023-06-01 3:38PM EDT | 282.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 7 | 150.49% |
| CRM230609C00285000 | 2023-06-06 11:21AM EDT | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 987 | 116.41% |
| CRM230609C00287500 | 2023-06-01 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 11 | 158.20% |
| CRM230609C00290000 | 2023-06-01 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 223 | 162.11% |
| CRM230609C00295000 | 2023-06-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| CRM230609C00300000 | 2023-06-01 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 198 | 50.00% |
| CRM230609C00305000 | 2023-06-02 2:50PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 121.88% |
| CRM230609C00310000 | 2023-06-01 10:59AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 128.13% |
| CRM230609C00315000 | 2023-05-31 3:58PM EDT | 315.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| CRM230609C00320000 | 2023-06-01 9:48AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 39 | 50.00% |
| CRM230609C00325000 | 2023-05-31 3:56PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CRM230609C00330000 | 2023-06-01 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 211 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230609P00115000 | 2023-05-31 3:12PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CRM230609P00120000 | 2023-05-31 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRM230609P00125000 | 2023-05-31 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 184.38% |
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 171.88% |
| CRM230609P00135000 | 2023-05-31 3:38PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CRM230609P00140000 | 2023-06-01 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| CRM230609P00145000 | 2023-06-05 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| CRM230609P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| CRM230609P00152500 | 2023-06-05 10:10AM EDT | 152.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 197.85% |
| CRM230609P00155000 | 2023-06-05 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 186 | 189.65% |
| CRM230609P00157500 | 2023-05-31 3:48PM EDT | 157.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.45% |
| CRM230609P00160000 | 2023-06-01 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 146 | 117.19% |
| CRM230609P00162500 | 2023-06-01 3:08PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 108.59% |
| CRM230609P00165000 | 2023-06-05 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 103.13% |
| CRM230609P00167500 | 2023-06-05 11:45AM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 93.75% |
| CRM230609P00170000 | 2023-06-06 11:40AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 182 | 89.06% |
| CRM230609P00172500 | 2023-06-01 3:04PM EDT | 172.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 30 | 82.81% |
| CRM230609P00175000 | 2023-06-06 12:56PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 197 | 81.25% |
| CRM230609P00177500 | 2023-06-06 12:08PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 76.56% |
| CRM230609P00180000 | 2023-06-06 12:58PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,024 | 50.00% |
| CRM230609P00182500 | 2023-06-06 12:55PM EDT | 182.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 226 | 69.53% |
| CRM230609P00185000 | 2023-06-06 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 887 | 57.81% |
| CRM230609P00187500 | 2023-06-07 9:32AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 291 | 57.03% |
| CRM230609P00190000 | 2023-06-06 3:11PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 849 | 52.34% |
| CRM230609P00192500 | 2023-06-07 9:36AM EDT | 192.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 500 | 49.22% |
| CRM230609P00195000 | 2023-06-07 9:39AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 891 | 43.75% |
| CRM230609P00197500 | 2023-06-07 9:36AM EDT | 197.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 28 | 788 | 40.04% |
| CRM230609P00200000 | 2023-06-07 9:41AM EDT | 200.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 79 | 1,581 | 34.38% |
| CRM230609P00202500 | 2023-06-07 9:38AM EDT | 202.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 43 | 2,356 | 31.54% |
| CRM230609P00205000 | 2023-06-07 9:40AM EDT | 205.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 332 | 1,601 | 27.25% |
| CRM230609P00207500 | 2023-06-07 9:41AM EDT | 207.50 | 0.21 | 0.17 | 0.19 | -0.25 | -54.35% | 82 | 920 | 24.02% |
| CRM230609P00210000 | 2023-06-07 9:41AM EDT | 210.00 | 0.40 | 0.38 | 0.42 | -0.55 | -57.89% | 167 | 1,862 | 21.39% |
| CRM230609P00212500 | 2023-06-07 9:42AM EDT | 212.50 | 0.90 | 0.94 | 1.00 | -0.90 | -50.00% | 203 | 694 | 19.56% |
| CRM230609P00215000 | 2023-06-07 9:41AM EDT | 215.00 | 1.83 | 1.94 | 2.03 | -1.23 | -40.20% | 353 | 767 | 16.04% |
| CRM230609P00217500 | 2023-06-07 9:37AM EDT | 217.50 | 3.03 | 2.85 | 3.15 | -2.88 | -48.73% | 11 | 257 | 0.00% |
| CRM230609P00220000 | 2023-06-06 3:59PM EDT | 220.00 | 7.33 | 5.10 | 5.55 | 0.00 | - | 74 | 216 | 0.00% |
| CRM230609P00222500 | 2023-06-06 12:14PM EDT | 222.50 | 10.86 | 6.80 | 7.35 | 0.00 | - | 10 | 59 | 0.00% |
| CRM230609P00225000 | 2023-06-05 10:55AM EDT | 225.00 | 17.17 | 8.60 | 10.10 | 0.00 | - | 2 | 122 | 0.00% |
| CRM230609P00227500 | 2023-06-05 10:25AM EDT | 227.50 | 19.20 | 10.95 | 12.70 | 0.00 | - | 3 | 22 | 0.00% |
| CRM230609P00230000 | 2023-06-06 12:10PM EDT | 230.00 | 18.45 | 14.10 | 15.30 | 0.00 | - | 3 | 7 | 0.00% |
| CRM230609P00232500 | 2023-06-01 10:30AM EDT | 232.50 | 18.46 | 15.80 | 17.50 | 0.00 | - | - | 7 | 0.00% |
| CRM230609P00235000 | 2023-06-01 10:19AM EDT | 235.00 | 22.89 | 18.15 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00237500 | 2023-06-02 10:50AM EDT | 237.50 | 25.40 | 20.60 | 22.90 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00240000 | 2023-06-02 1:31PM EDT | 240.00 | 28.40 | 23.75 | 25.55 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00242500 | 2023-06-01 11:30AM EDT | 242.50 | 30.55 | 25.55 | 27.80 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00245000 | 2023-06-01 9:32AM EDT | 245.00 | 37.70 | 27.70 | 30.25 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00250000 | 2023-06-01 10:15AM EDT | 250.00 | 37.12 | 32.90 | 35.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230609P00252500 | 2023-05-31 10:47AM EDT | 252.50 | 36.40 | 35.00 | 38.15 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00255000 | 2023-06-02 9:30AM EDT | 255.00 | 41.46 | 37.90 | 40.75 | 0.00 | - | 8 | 0 | 0.00% |
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 260.00 | 41.60 | 42.85 | 45.30 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00262500 | 2023-06-01 10:17AM EDT | 262.50 | 50.55 | 45.25 | 47.45 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00265000 | 2023-06-01 10:17AM EDT | 265.00 | 53.11 | 47.75 | 50.55 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 270.00 | 52.65 | 53.00 | 55.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00275000 | 2023-05-26 1:57PM EDT | 275.00 | 59.80 | 57.90 | 60.30 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00285000 | 2023-05-30 12:27PM EDT | 285.00 | 68.45 | 67.95 | 70.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.