CRM - Salesforce, Inc.
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00130000 | 2023-05-22 10:36AM EDT | 130.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609C00135000 | 2023-05-25 11:01AM EDT | 135.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609C00140000 | 2023-06-01 11:11AM EDT | 140.00 | 72.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00145000 | 2023-05-23 1:37PM EDT | 145.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609C00150000 | 2023-05-23 1:02PM EDT | 150.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00155000 | 2023-05-12 12:39PM EDT | 155.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609C00160000 | 2023-05-18 3:22PM EDT | 160.00 | 53.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00165000 | 2023-06-01 3:35PM EDT | 165.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00167500 | 2023-06-01 9:41AM EDT | 167.50 | 44.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609C00170000 | 2023-06-05 3:25PM EDT | 170.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230609C00172500 | 2023-06-02 12:59PM EDT | 172.50 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609C00175000 | 2023-06-02 3:29PM EDT | 175.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00180000 | 2023-06-05 10:16AM EDT | 180.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00182500 | 2023-05-26 10:44AM EDT | 182.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609C00185000 | 2023-06-02 3:12PM EDT | 185.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230609C00187500 | 2023-06-05 9:56AM EDT | 187.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM230609C00192500 | 2023-06-05 11:24AM EDT | 192.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609C00195000 | 2023-06-05 10:25AM EDT | 195.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRM230609C00197500 | 2023-06-05 12:55PM EDT | 197.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRM230609C00200000 | 2023-06-05 1:05PM EDT | 200.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CRM230609C00202500 | 2023-06-05 3:07PM EDT | 202.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRM230609C00205000 | 2023-06-05 2:35PM EDT | 205.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| CRM230609C00207500 | 2023-06-05 3:58PM EDT | 207.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| CRM230609C00210000 | 2023-06-05 3:59PM EDT | 210.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3,908 | 0 | 0.20% |
| CRM230609C00212500 | 2023-06-05 3:59PM EDT | 212.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 3.13% |
| CRM230609C00215000 | 2023-06-05 3:59PM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,999 | 0 | 6.25% |
| CRM230609C00217500 | 2023-06-05 3:59PM EDT | 217.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 6.25% |
| CRM230609C00220000 | 2023-06-05 3:59PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,433 | 0 | 12.50% |
| CRM230609C00222500 | 2023-06-05 3:50PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| CRM230609C00225000 | 2023-06-05 3:59PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| CRM230609C00227500 | 2023-06-05 3:58PM EDT | 227.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| CRM230609C00230000 | 2023-06-05 3:57PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 25.00% |
| CRM230609C00232500 | 2023-06-05 3:35PM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRM230609C00235000 | 2023-06-05 3:58PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| CRM230609C00237500 | 2023-06-05 2:49PM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| CRM230609C00240000 | 2023-06-05 3:51PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| CRM230609C00242500 | 2023-06-05 12:53PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| CRM230609C00245000 | 2023-06-05 3:16PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CRM230609C00247500 | 2023-06-05 1:28PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRM230609C00250000 | 2023-06-05 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| CRM230609C00252500 | 2023-06-02 2:11PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| CRM230609C00255000 | 2023-06-05 12:49PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| CRM230609C00257500 | 2023-06-05 12:49PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230609C00260000 | 2023-06-05 2:33PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CRM230609C00262500 | 2023-06-01 3:32PM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00265000 | 2023-06-05 3:20PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM230609C00267500 | 2023-06-01 3:25PM EDT | 267.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00270000 | 2023-06-05 10:54AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230609C00272500 | 2023-06-01 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00275000 | 2023-06-02 12:56PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM230609C00277500 | 2023-06-02 2:50PM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230609C00280000 | 2023-06-05 10:53AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM230609C00282500 | 2023-06-01 3:38PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00285000 | 2023-06-05 12:50PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRM230609C00287500 | 2023-06-01 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00290000 | 2023-06-01 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00295000 | 2023-06-01 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00300000 | 2023-06-01 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00305000 | 2023-06-02 2:50PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230609C00310000 | 2023-06-01 10:59AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00315000 | 2023-05-31 3:58PM EDT | 315.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00320000 | 2023-06-01 9:48AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00325000 | 2023-05-31 3:56PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609C00330000 | 2023-06-01 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | - | - | 0 | 50.00% |
| CRM230609P00120000 | 2023-05-31 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609P00125000 | 2023-05-31 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230609P00130000 | 2023-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CRM230609P00135000 | 2023-05-31 3:38PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230609P00140000 | 2023-06-01 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230609P00145000 | 2023-06-05 10:07AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRM230609P00150000 | 2023-06-01 9:33AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230609P00152500 | 2023-06-05 10:10AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM230609P00155000 | 2023-06-05 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRM230609P00157500 | 2023-05-31 3:48PM EDT | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609P00160000 | 2023-06-01 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRM230609P00162500 | 2023-06-01 3:08PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609P00165000 | 2023-06-05 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230609P00167500 | 2023-06-05 11:45AM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230609P00170000 | 2023-06-05 9:54AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230609P00172500 | 2023-06-01 3:04PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRM230609P00175000 | 2023-06-05 1:43PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CRM230609P00177500 | 2023-06-02 11:18AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM230609P00180000 | 2023-06-05 3:06PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| CRM230609P00182500 | 2023-06-05 11:34AM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| CRM230609P00185000 | 2023-06-05 2:36PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CRM230609P00187500 | 2023-06-05 2:54PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| CRM230609P00190000 | 2023-06-05 3:42PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| CRM230609P00192500 | 2023-06-05 3:31PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| CRM230609P00195000 | 2023-06-05 3:43PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| CRM230609P00197500 | 2023-06-05 3:37PM EDT | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| CRM230609P00200000 | 2023-06-05 3:59PM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 12.50% |
| CRM230609P00202500 | 2023-06-05 3:55PM EDT | 202.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| CRM230609P00205000 | 2023-06-05 3:56PM EDT | 205.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 6.25% |
| CRM230609P00207500 | 2023-06-05 3:58PM EDT | 207.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 3.13% |
| CRM230609P00210000 | 2023-06-05 3:58PM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 0.00% |
| CRM230609P00212500 | 2023-06-05 3:56PM EDT | 212.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| CRM230609P00215000 | 2023-06-05 3:53PM EDT | 215.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| CRM230609P00217500 | 2023-06-05 3:58PM EDT | 217.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CRM230609P00220000 | 2023-06-05 3:18PM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRM230609P00222500 | 2023-06-05 10:55AM EDT | 222.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRM230609P00225000 | 2023-06-05 10:55AM EDT | 225.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00227500 | 2023-06-05 10:25AM EDT | 227.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00230000 | 2023-06-02 10:20AM EDT | 230.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00232500 | 2023-06-01 10:30AM EDT | 232.50 | 18.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00235000 | 2023-06-01 10:19AM EDT | 235.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00237500 | 2023-06-02 10:50AM EDT | 237.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00240000 | 2023-06-02 1:31PM EDT | 240.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230609P00242500 | 2023-06-01 11:30AM EDT | 242.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00245000 | 2023-06-01 9:32AM EDT | 245.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00250000 | 2023-06-01 10:15AM EDT | 250.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230609P00252500 | 2023-05-31 10:47AM EDT | 252.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00255000 | 2023-06-02 9:30AM EDT | 255.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRM230609P00260000 | 2023-05-31 9:38AM EDT | 260.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00262500 | 2023-06-01 10:17AM EDT | 262.50 | 50.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230609P00265000 | 2023-06-01 10:17AM EDT | 265.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230609P00270000 | 2023-05-30 2:29PM EDT | 270.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00275000 | 2023-05-26 1:57PM EDT | 275.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230609P00285000 | 2023-05-30 12:27PM EDT | 285.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.